Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.289 | 4.378 | 4.180 | 4.197 | 268,319 | -0.21(-4.67%) |
Oct 28, 2005 | 4.466 | 4.565 | 4.172 | 4.403 | 86,479 | -0.00(-0.10%) |
Oct 27, 2005 | 4.612 | 4.612 | 4.403 | 4.407 | 61,819 | -0.14(-3.13%) |
Oct 26, 2005 | 4.692 | 4.692 | 4.507 | 4.549 | 94,509 | -0.06(-1.36%) |
Oct 25, 2005 | 4.780 | 4.780 | 4.579 | 4.612 | 115,546 | -0.12(-2.48%) |
Oct 24, 2005 | 4.885 | 4.998 | 4.600 | 4.730 | 66,145 | -0.09(-1.83%) |
Oct 21, 2005 | 4.793 | 4.830 | 4.742 | 4.818 | 29,515 | +0.03(+0.52%) |
Oct 20, 2005 | 4.935 | 4.935 | 4.759 | 4.793 | 59,021 | +0.06(+1.33%) |
Oct 19, 2005 | 4.625 | 4.784 | 4.625 | 4.730 | 62,954 | +0.09(+1.99%) |
Oct 18, 2005 | 4.851 | 4.851 | 4.608 | 4.637 | 95,439 | -0.18(-3.66%) |
Oct 17, 2005 | 4.654 | 4.814 | 4.612 | 4.814 | 190,056 | +0.23(+5.13%) |
Oct 14, 2005 | 4.818 | 4.835 | 4.277 | 4.579 | 126,944 | -0.25(-5.13%) |
Oct 13, 2005 | 4.822 | 4.910 | 4.721 | 4.826 | 258,746 | +0.13(+2.68%) |
Oct 12, 2005 | 3.862 | 4.801 | 3.862 | 4.700 | 518,354 | +0.79(+20.28%) |
Oct 11, 2005 | 4.365 | 4.365 | 3.828 | 3.908 | 687,280 | -0.46(-10.47%) |
Oct 10, 2005 | 4.927 | 4.927 | 4.261 | 4.365 | 261,830 | -0.52(-10.72%) |
Oct 07, 2005 | 6.235 | 6.235 | 4.432 | 4.889 | 921,608 | -1.63(-25.02%) |
Oct 06, 2005 | 6.352 | 6.709 | 6.290 | 6.520 | 43,643 | +0.11(+1.77%) |
Oct 05, 2005 | 6.415 | 6.415 | 6.290 | 6.407 | 36,059 | +0.05(+0.86%) |
Oct 04, 2005 | 6.445 | 6.478 | 6.248 | 6.352 | 37,378 | +0.03(+0.46%) |
Oct 03, 2005 | 6.285 | 6.403 | 6.281 | 6.323 | 111,141 | +0.04(+0.60%) |
Sep 30, 2005 | 6.248 | 6.294 | 6.113 | 6.285 | 25,306 | -0.00(-0.07%) |
Sep 29, 2005 | 6.315 | 6.331 | 6.088 | 6.290 | 38,633 | +0.00(+0.00%) |
Sep 28, 2005 | 5.975 | 6.310 | 5.975 | 6.290 | 191,773 | +0.29(+4.90%) |
Sep 27, 2005 | 6.076 | 6.290 | 5.942 | 5.996 | 131,306 | -0.13(-2.05%) |
Sep 26, 2005 | 6.382 | 6.382 | 6.017 | 6.122 | 39,763 | -0.15(-2.34%) |
Sep 23, 2005 | 6.269 | 6.378 | 6.154 | 6.269 | 75,415 | +0.05(+0.74%) |
Sep 22, 2005 | 6.382 | 6.382 | 6.130 | 6.222 | 40,996 | +0.06(+0.95%) |
Sep 21, 2005 | 5.996 | 6.248 | 5.975 | 6.164 | 217,857 | +0.10(+1.59%) |
Sep 20, 2005 | 6.541 | 6.566 | 5.979 | 6.067 | 200,793 | -0.45(-6.95%) |
Sep 19, 2005 | 6.499 | 6.709 | 6.499 | 6.520 | 97,018 | -0.06(-0.96%) |
Sep 16, 2005 | 6.625 | 6.709 | 6.508 | 6.583 | 37,848 | -0.05(-0.70%) |
Sep 15, 2005 | 6.545 | 6.713 | 6.541 | 6.629 | 44,366 | -0.05(-0.82%) |
Sep 14, 2005 | 6.638 | 6.796 | 6.554 | 6.684 | 34,104 | -0.04(-0.57%) |
Sep 13, 2005 | 6.835 | 6.835 | 6.629 | 6.722 | 69,384 | -0.05(-0.79%) |
Sep 12, 2005 | 6.621 | 6.877 | 6.583 | 6.776 | 121,320 | +0.23(+3.59%) |
Sep 09, 2005 | 6.600 | 6.646 | 6.336 | 6.541 | 44,757 | +0.02(+0.26%) |
Sep 08, 2005 | 6.386 | 6.617 | 6.386 | 6.524 | 41,666 | +0.05(+0.84%) |
Sep 07, 2005 | 6.290 | 6.579 | 6.271 | 6.470 | 49,141 | +0.20(+3.21%) |
Sep 06, 2005 | 6.285 | 6.394 | 6.264 | 6.269 | 106,026 | -0.08(-1.19%) |
Sep 02, 2005 | 6.478 | 6.638 | 6.294 | 6.344 | 133,913 | -0.26(-3.94%) |
Sep 01, 2005 | 6.625 | 6.625 | 6.524 | 6.604 | 64,321 | -0.03(-0.44%) |
Aug 31, 2005 | 6.763 | 6.763 | 6.591 | 6.633 | 28,588 | -0.10(-1.43%) |
Aug 30, 2005 | 6.889 | 6.889 | 6.709 | 6.730 | 140,917 | +0.02(+0.31%) |
Aug 29, 2005 | 6.499 | 6.872 | 6.499 | 6.709 | 136,121 | +0.18(+2.70%) |
Aug 26, 2005 | 6.889 | 6.906 | 6.420 | 6.533 | 123,808 | -0.26(-3.77%) |
Aug 25, 2005 | 6.994 | 7.086 | 6.751 | 6.788 | 125,759 | -0.05(-0.67%) |
Aug 24, 2005 | 6.449 | 6.918 | 6.449 | 6.835 | 310,470 | +0.40(+6.26%) |
Aug 23, 2005 | 6.415 | 6.436 | 6.394 | 6.432 | 85,523 | +0.02(+0.26%) |
Aug 22, 2005 | 6.290 | 6.415 | 6.273 | 6.415 | 92,045 | +0.18(+2.96%) |
Aug 19, 2005 | 6.298 | 6.340 | 6.080 | 6.231 | 113,271 | -0.05(-0.73%) |
Aug 18, 2005 | 6.243 | 6.352 | 6.206 | 6.277 | 76,388 | -0.01(-0.19%) |
Aug 17, 2005 | 6.277 | 6.336 | 6.260 | 6.289 | 81,654 | +0.04(+0.66%) |
Aug 16, 2005 | 6.290 | 6.294 | 6.248 | 6.248 | 57,874 | -0.05(-0.86%) |
Aug 15, 2005 | 6.424 | 6.424 | 6.269 | 6.302 | 89,007 | -0.06(-0.92%) |
Aug 12, 2005 | 5.954 | 6.432 | 5.770 | 6.361 | 393,962 | +0.36(+6.08%) |
Aug 11, 2005 | 6.499 | 6.499 | 5.891 | 5.996 | 55,570 | -0.25(-4.03%) |
Aug 10, 2005 | 6.260 | 6.478 | 6.248 | 6.248 | 67,006 | -0.03(-0.45%) |
Aug 09, 2005 | 6.143 | 6.290 | 6.017 | 6.276 | 101,556 | +0.22(+3.66%) |
Aug 08, 2005 | 5.996 | 6.234 | 5.870 | 6.054 | 204,375 | +0.55(+10.05%) |
Aug 05, 2005 | 5.719 | 5.803 | 5.409 | 5.501 | 62,978 | -0.20(-3.54%) |
Aug 04, 2005 | 6.080 | 6.122 | 5.665 | 5.703 | 144,709 | -0.52(-8.35%) |
Aug 03, 2005 | 6.310 | 6.394 | 6.123 | 6.222 | 68,733 | -0.03(-0.40%) |
Aug 02, 2005 | 6.281 | 6.394 | 6.092 | 6.248 | 127,869 | +0.27(+4.56%) |
Aug 01, 2005 | 5.933 | 6.021 | 5.933 | 5.975 | 50,154 | +0.06(+1.06%) |
Jul 29, 2005 | 5.791 | 5.937 | 5.791 | 5.912 | 16,241 | -0.04(-0.70%) |
Jul 28, 2005 | 6.038 | 6.038 | 5.946 | 5.954 | 41,435 | +0.00(+0.00%) |
Jul 27, 2005 | 5.937 | 5.992 | 5.849 | 5.954 | 71,421 | +0.05(+0.85%) |
Jul 26, 2005 | 5.967 | 5.971 | 5.904 | 5.904 | 53,696 | -0.01(-0.14%) |
Jul 25, 2005 | 6.147 | 6.181 | 5.912 | 5.912 | 28,285 | -0.23(-3.75%) |
Jul 22, 2005 | 6.080 | 6.294 | 6.080 | 6.143 | 78,227 | -0.02(-0.27%) |
Jul 21, 2005 | 6.608 | 6.621 | 5.950 | 6.160 | 165,229 | -0.49(-7.32%) |
Jul 20, 2005 | 6.952 | 6.952 | 6.608 | 6.646 | 37,693 | -0.03(-0.44%) |
Jul 19, 2005 | 6.604 | 6.717 | 6.566 | 6.675 | 133,321 | +0.11(+1.66%) |
Jul 18, 2005 | 6.893 | 6.893 | 6.562 | 6.566 | 54,576 | -0.14(-2.13%) |
Jul 15, 2005 | 6.604 | 6.709 | 6.558 | 6.709 | 34,080 | +0.08(+1.20%) |
Jul 14, 2005 | 6.709 | 6.709 | 6.558 | 6.629 | 35,177 | -0.07(-1.00%) |
Jul 13, 2005 | 6.709 | 6.730 | 6.541 | 6.696 | 66,760 | -0.01(-0.12%) |
Jul 12, 2005 | 7.157 | 7.157 | 6.688 | 6.705 | 74,011 | -0.11(-1.66%) |
Jul 11, 2005 | 6.898 | 6.898 | 6.747 | 6.818 | 31,125 | -0.03(-0.44%) |
Jul 08, 2005 | 6.780 | 7.074 | 6.776 | 6.848 | 110,836 | +0.08(+1.25%) |
Jul 07, 2005 | 6.562 | 6.814 | 6.331 | 6.763 | 572,296 | +0.11(+1.64%) |
Jul 06, 2005 | 6.784 | 6.784 | 6.503 | 6.654 | 135,167 | +0.16(+2.39%) |
Jul 05, 2005 | 6.038 | 6.981 | 5.979 | 6.499 | 519,673 | +0.56(+9.46%) |
Jul 01, 2005 | 5.308 | 6.285 | 5.308 | 5.937 | 312,185 | +0.79(+15.31%) |
Jun 30, 2005 | 5.250 | 5.250 | 5.136 | 5.149 | 74,373 | +0.01(+0.16%) |
Jun 29, 2005 | 5.095 | 5.141 | 5.095 | 5.141 | 74,242 | +0.04(+0.82%) |
Jun 28, 2005 | 5.078 | 5.149 | 5.078 | 5.099 | 75,589 | +0.02(+0.41%) |
Jun 27, 2005 | 5.136 | 5.141 | 5.036 | 5.078 | 25,745 | -0.02(-0.33%) |
Jun 24, 2005 | 5.136 | 5.157 | 5.078 | 5.095 | 88,745 | -0.12(-2.33%) |
Jun 23, 2005 | 5.157 | 5.241 | 5.157 | 5.216 | 63,033 | +0.07(+1.30%) |
Jun 22, 2005 | 5.409 | 5.409 | 5.044 | 5.149 | 56,665 | -0.07(-1.37%) |
Jun 21, 2005 | 5.390 | 5.390 | 5.036 | 5.220 | 99,804 | -0.13(-2.43%) |
Jun 20, 2005 | 5.430 | 5.440 | 5.350 | 5.350 | 55,628 | -0.08(-1.47%) |
Jun 17, 2005 | 5.451 | 5.493 | 5.409 | 5.430 | 78,082 | -0.02(-0.31%) |
Jun 16, 2005 | 5.451 | 5.451 | 5.384 | 5.447 | 29,725 | +0.01(+0.23%) |
Jun 15, 2005 | 5.535 | 5.535 | 5.384 | 5.434 | 21,013 | -0.02(-0.31%) |
Jun 14, 2005 | 5.392 | 5.451 | 5.392 | 5.451 | 20,133 | +0.00(+0.00%) |
Jun 13, 2005 | 5.535 | 5.535 | 5.384 | 5.451 | 12,735 | +0.00(+0.00%) |
Jun 10, 2005 | 5.556 | 5.619 | 5.384 | 5.451 | 81,461 | -0.11(-2.04%) |
Jun 09, 2005 | 5.237 | 5.564 | 5.237 | 5.564 | 134,688 | +0.07(+1.30%) |
Jun 08, 2005 | 5.451 | 5.526 | 5.409 | 5.493 | 142,255 | +0.05(+0.85%) |
Jun 07, 2005 | 5.552 | 5.581 | 5.334 | 5.447 | 137,013 | +0.04(+0.78%) |
Jun 06, 2005 | 5.304 | 5.552 | 5.233 | 5.405 | 24,466 | +0.12(+2.30%) |
Jun 03, 2005 | 5.367 | 5.367 | 5.055 | 5.283 | 37,967 | +0.18(+3.45%) |
Jun 02, 2005 | 5.212 | 5.304 | 5.069 | 5.107 | 25,637 | -0.06(-1.14%) |
Jun 01, 2005 | 5.178 | 5.430 | 5.116 | 5.166 | 39,115 | -0.03(-0.65%) |
May 31, 2005 | 5.891 | 5.891 | 5.191 | 5.199 | 43,279 | +0.01(+0.24%) |
May 27, 2005 | 5.170 | 5.275 | 5.040 | 5.187 | 60,469 | -0.05(-1.04%) |
May 26, 2005 | 5.346 | 5.367 | 5.241 | 5.241 | 19,997 | -0.08(-1.57%) |
May 25, 2005 | 5.363 | 5.518 | 5.325 | 5.325 | 50,472 | -0.04(-0.70%) |
May 24, 2005 | 5.975 | 5.975 | 5.304 | 5.363 | 69,639 | -0.05(-1.01%) |
May 23, 2005 | 5.543 | 5.547 | 5.417 | 5.417 | 8,216 | +0.10(+1.89%) |
May 20, 2005 | 5.136 | 5.417 | 5.136 | 5.317 | 8,227 | +0.18(+3.51%) |
May 19, 2005 | 5.141 | 5.245 | 5.136 | 5.136 | 54,492 | -0.07(-1.37%) |
May 18, 2005 | 5.220 | 5.241 | 5.162 | 5.208 | 28,142 | +0.01(+0.16%) |
May 17, 2005 | 5.195 | 5.220 | 5.145 | 5.199 | 33,379 | -0.08(-1.43%) |
May 16, 2005 | 5.371 | 5.451 | 5.275 | 5.275 | 39,255 | -0.14(-2.56%) |
May 13, 2005 | 5.598 | 5.598 | 5.346 | 5.413 | 57,841 | -0.24(-4.30%) |
May 12, 2005 | 5.665 | 5.682 | 5.598 | 5.656 | 36,005 | -0.03(-0.44%) |
May 11, 2005 | 5.782 | 5.782 | 5.682 | 5.682 | 13,665 | -0.10(-1.81%) |
May 10, 2005 | 5.807 | 5.866 | 5.682 | 5.786 | 22,294 | -0.02(-0.36%) |
May 09, 2005 | 6.013 | 6.013 | 5.765 | 5.807 | 10,119 | +0.01(+0.22%) |
May 06, 2005 | 5.770 | 5.849 | 5.765 | 5.795 | 50,870 | -0.05(-0.93%) |
May 05, 2005 | 5.766 | 5.967 | 5.765 | 5.849 | 52,635 | +0.01(+0.14%) |
May 04, 2005 | 5.833 | 5.933 | 5.832 | 5.841 | 18,094 | -0.10(-1.76%) |
May 03, 2005 | 5.949 | 5.975 | 5.858 | 5.946 | 62,391 | +0.01(+0.21%) |
May 02, 2005 | 6.164 | 6.164 | 5.849 | 5.933 | 82,003 | +0.04(+0.71%) |
Apr 29, 2005 | 6.097 | 6.185 | 5.782 | 5.891 | 199,548 | +0.40(+7.25%) |
Apr 28, 2005 | 5.954 | 5.954 | 5.451 | 5.493 | 46,610 | -0.38(-6.50%) |
Apr 27, 2005 | 5.757 | 6.290 | 5.757 | 5.874 | 107,094 | +0.13(+2.19%) |
Apr 26, 2005 | 5.241 | 5.749 | 5.241 | 5.749 | 92,773 | +0.67(+13.21%) |
Apr 25, 2005 | 5.002 | 5.212 | 4.914 | 5.078 | 14,547 | +0.17(+3.50%) |
Apr 22, 2005 | 5.115 | 5.115 | 4.905 | 4.906 | 136,419 | -0.13(-2.50%) |
Apr 21, 2005 | 4.902 | 5.036 | 4.826 | 5.032 | 17,855 | +0.06(+1.27%) |
Apr 20, 2005 | 4.872 | 4.977 | 4.872 | 4.969 | 8,108 | +0.06(+1.28%) |
Apr 19, 2005 | 4.684 | 5.027 | 4.663 | 4.906 | 26,162 | -0.09(-1.85%) |
Apr 18, 2005 | 4.931 | 5.006 | 4.864 | 4.998 | 12,716 | -0.03(-0.58%) |
Apr 15, 2005 | 4.822 | 5.032 | 4.822 | 5.027 | 25,702 | +0.12(+2.39%) |
Apr 14, 2005 | 5.241 | 5.241 | 4.851 | 4.910 | 55,141 | -0.23(-4.41%) |
Apr 13, 2005 | 5.136 | 5.149 | 5.032 | 5.136 | 34,104 | -0.13(-2.55%) |
Apr 12, 2005 | 5.275 | 5.380 | 5.149 | 5.271 | 85,566 | -0.15(-2.71%) |
Apr 11, 2005 | 5.451 | 5.547 | 5.245 | 5.417 | 15,351 | -0.03(-0.62%) |
Apr 08, 2005 | 5.128 | 5.610 | 4.822 | 5.451 | 297,814 | +0.32(+6.21%) |
Apr 07, 2005 | 5.141 | 5.409 | 5.074 | 5.132 | 39,048 | -0.07(-1.29%) |
Apr 06, 2005 | 5.375 | 5.422 | 5.074 | 5.199 | 52,091 | -0.11(-2.13%) |
Apr 05, 2005 | 5.254 | 5.325 | 5.099 | 5.313 | 34,872 | +0.04(+0.72%) |
Apr 04, 2005 | 5.451 | 5.451 | 5.212 | 5.275 | 22,291 | -0.16(-2.86%) |
Apr 01, 2005 | 5.535 | 5.535 | 5.136 | 5.430 | 85,577 | -0.13(-2.41%) |
Mar 31, 2005 | 5.254 | 5.564 | 5.241 | 5.564 | 67,488 | -0.03(-0.45%) |
Mar 30, 2005 | 5.656 | 5.656 | 5.455 | 5.589 | 45,900 | -0.10(-1.70%) |
Mar 29, 2005 | 5.749 | 5.866 | 5.606 | 5.686 | 102,017 | -0.03(-0.59%) |
Mar 28, 2005 | 5.602 | 5.933 | 5.493 | 5.719 | 207,473 | -0.03(-0.44%) |
Mar 24, 2005 | 5.832 | 6.290 | 4.780 | 5.744 | 682,749 | -1.43(-19.88%) |
Mar 23, 2005 | 6.734 | 7.434 | 6.730 | 7.170 | 153,509 | +0.17(+2.46%) |
Mar 22, 2005 | 6.705 | 7.040 | 6.461 | 6.998 | 254,525 | +0.31(+4.64%) |
Mar 21, 2005 | 7.216 | 7.229 | 6.554 | 6.688 | 215,317 | -0.52(-7.27%) |
Mar 18, 2005 | 7.233 | 7.233 | 6.981 | 7.212 | 179,030 | -0.02(-0.29%) |
Mar 17, 2005 | 6.818 | 7.338 | 6.793 | 7.233 | 86,431 | +0.21(+2.99%) |
Mar 16, 2005 | 7.757 | 7.757 | 6.877 | 7.023 | 143,555 | -0.59(-7.71%) |
Mar 15, 2005 | 7.619 | 7.749 | 7.605 | 7.610 | 49,665 | -0.13(-1.63%) |
Mar 14, 2005 | 7.757 | 7.799 | 7.661 | 7.736 | 72,742 | -0.02(-0.27%) |
Mar 11, 2005 | 7.799 | 7.799 | 7.652 | 7.757 | 72,530 | +0.00(+0.00%) |
Mar 10, 2005 | 7.921 | 7.921 | 7.648 | 7.757 | 58,091 | +0.10(+1.31%) |
Mar 09, 2005 | 7.547 | 7.921 | 7.296 | 7.656 | 133,905 | +0.11(+1.44%) |
Mar 08, 2005 | 6.776 | 7.589 | 6.776 | 7.547 | 152,083 | +0.41(+5.70%) |
Mar 07, 2005 | 6.931 | 7.204 | 6.633 | 7.141 | 187,840 | +0.21(+2.96%) |
Mar 04, 2005 | 7.132 | 7.141 | 6.830 | 6.935 | 166,049 | -0.20(-2.76%) |
Mar 03, 2005 | 7.065 | 7.170 | 7.065 | 7.132 | 57,905 | -0.09(-1.22%) |
Mar 02, 2005 | 7.296 | 7.296 | 7.023 | 7.220 | 95,408 | -0.01(-0.17%) |
Mar 01, 2005 | 7.208 | 7.237 | 7.128 | 7.233 | 27,428 | +0.10(+1.47%) |
Feb 28, 2005 | 7.128 | 7.208 | 7.086 | 7.128 | 57,187 | +0.02(+0.30%) |
Feb 25, 2005 | 7.103 | 7.216 | 7.024 | 7.107 | 165,291 | +0.11(+1.56%) |
Feb 24, 2005 | 6.809 | 7.107 | 6.608 | 6.998 | 44,051 | +0.29(+4.31%) |
Feb 23, 2005 | 6.814 | 7.229 | 6.499 | 6.709 | 179,765 | +0.00(+0.00%) |