Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.379 | 5.485 | 5.370 | 5.457 | 2,179,663 | +0.09(+1.70%) |
Oct 28, 2005 | 5.281 | 5.365 | 5.232 | 5.365 | 2,892,225 | +0.07(+1.35%) |
Oct 27, 2005 | 5.401 | 5.401 | 5.291 | 5.294 | 3,205,731 | -0.12(-2.16%) |
Oct 26, 2005 | 5.340 | 5.495 | 5.280 | 5.411 | 3,806,175 | +0.05(+0.95%) |
Oct 25, 2005 | 5.392 | 5.411 | 5.302 | 5.360 | 2,270,527 | -0.00(-0.04%) |
Oct 24, 2005 | 5.180 | 5.374 | 5.180 | 5.362 | 2,469,789 | +0.19(+3.60%) |
Oct 21, 2005 | 5.293 | 5.298 | 5.154 | 5.175 | 2,989,465 | -0.10(-1.89%) |
Oct 20, 2005 | 5.340 | 5.393 | 5.249 | 5.275 | 2,448,535 | -0.05(-1.02%) |
Oct 19, 2005 | 5.359 | 5.359 | 5.226 | 5.330 | 2,977,244 | -0.04(-0.70%) |
Oct 18, 2005 | 5.392 | 5.431 | 5.305 | 5.367 | 2,036,726 | -0.04(-0.73%) |
Oct 17, 2005 | 5.542 | 5.570 | 5.354 | 5.407 | 2,810,926 | +0.08(+1.54%) |
Oct 14, 2005 | 5.335 | 5.364 | 5.264 | 5.325 | 1,923,545 | -0.00(-0.02%) |
Oct 13, 2005 | 5.244 | 5.351 | 5.237 | 5.326 | 2,399,649 | +0.08(+1.58%) |
Oct 12, 2005 | 5.217 | 5.304 | 5.217 | 5.243 | 3,475,134 | +0.03(+0.51%) |
Oct 11, 2005 | 5.194 | 5.317 | 5.166 | 5.217 | 5,419,934 | +0.11(+2.16%) |
Oct 10, 2005 | 5.280 | 5.280 | 5.030 | 5.107 | 6,222,297 | -0.19(-3.61%) |
Oct 07, 2005 | 5.255 | 5.308 | 5.255 | 5.298 | 1,741,818 | +0.07(+1.26%) |
Oct 06, 2005 | 5.185 | 5.292 | 5.177 | 5.232 | 1,595,692 | +0.05(+0.91%) |
Oct 05, 2005 | 5.282 | 5.285 | 5.182 | 5.185 | 2,378,926 | -0.08(-1.61%) |
Oct 04, 2005 | 5.340 | 5.383 | 5.269 | 5.269 | 2,450,129 | -0.06(-1.18%) |
Oct 03, 2005 | 5.322 | 5.373 | 5.302 | 5.332 | 2,461,288 | +0.02(+0.37%) |
Sep 30, 2005 | 5.279 | 5.391 | 5.265 | 5.313 | 1,492,607 | +0.01(+0.14%) |
Sep 29, 2005 | 5.307 | 5.316 | 5.254 | 5.305 | 2,011,752 | -0.02(-0.30%) |
Sep 28, 2005 | 5.363 | 5.396 | 5.300 | 5.321 | 1,283,780 | -0.04(-0.75%) |
Sep 27, 2005 | 5.298 | 5.385 | 5.282 | 5.362 | 1,113,743 | +0.05(+0.89%) |
Sep 26, 2005 | 5.303 | 5.357 | 5.271 | 5.315 | 1,479,854 | +0.03(+0.53%) |
Sep 23, 2005 | 5.286 | 5.321 | 5.246 | 5.286 | 2,290,188 | +0.04(+0.75%) |
Sep 22, 2005 | 5.202 | 5.277 | 5.187 | 5.247 | 1,191,322 | +0.01(+0.25%) |
Sep 21, 2005 | 5.138 | 5.357 | 5.077 | 5.234 | 3,174,381 | +0.10(+1.89%) |
Sep 20, 2005 | 5.219 | 5.219 | 5.109 | 5.137 | 2,730,690 | -0.08(-1.57%) |
Sep 19, 2005 | 5.298 | 5.298 | 5.206 | 5.219 | 1,427,249 | -0.09(-1.70%) |
Sep 16, 2005 | 5.307 | 5.313 | 5.237 | 5.309 | 2,170,630 | -0.01(-0.23%) |
Sep 15, 2005 | 5.382 | 5.411 | 5.293 | 5.321 | 2,290,188 | -0.10(-1.86%) |
Sep 14, 2005 | 5.422 | 5.453 | 5.412 | 5.422 | 980,370 | -0.02(-0.33%) |
Sep 13, 2005 | 5.425 | 5.496 | 5.396 | 5.440 | 919,794 | -0.01(-0.12%) |
Sep 12, 2005 | 5.417 | 5.450 | 5.365 | 5.446 | 1,342,762 | +0.03(+0.49%) |
Sep 09, 2005 | 5.412 | 5.420 | 5.348 | 5.420 | 1,857,656 | -0.01(-0.14%) |
Sep 08, 2005 | 5.486 | 5.506 | 5.426 | 5.428 | 1,032,975 | -0.08(-1.37%) |
Sep 07, 2005 | 5.469 | 5.503 | 5.444 | 5.503 | 955,927 | +0.03(+0.64%) |
Sep 06, 2005 | 5.480 | 5.489 | 5.446 | 5.468 | 2,053,730 | -0.01(-0.21%) |
Sep 02, 2005 | 5.479 | 5.491 | 5.450 | 5.479 | 1,428,843 | -0.00(-0.05%) |
Sep 01, 2005 | 5.489 | 5.495 | 5.407 | 5.482 | 1,599,412 | -0.02(-0.34%) |
Aug 31, 2005 | 5.518 | 5.533 | 5.467 | 5.501 | 1,876,785 | -0.02(-0.29%) |
Aug 30, 2005 | 5.561 | 5.561 | 5.462 | 5.517 | 1,087,706 | -0.04(-0.78%) |
Aug 29, 2005 | 5.607 | 5.577 | 5.472 | 5.560 | 1,453,817 | -0.05(-0.82%) |
Aug 26, 2005 | 5.676 | 5.655 | 5.564 | 5.606 | 1,421,404 | -0.07(-1.21%) |
Aug 25, 2005 | 5.542 | 5.747 | 5.541 | 5.675 | 2,050,541 | +0.14(+2.46%) |
Aug 24, 2005 | 5.533 | 5.624 | 5.533 | 5.539 | 2,247,678 | -0.01(-0.25%) |
Aug 23, 2005 | 5.608 | 5.646 | 5.542 | 5.553 | 1,914,512 | -0.07(-1.24%) |
Aug 22, 2005 | 5.603 | 5.641 | 5.588 | 5.622 | 2,029,818 | +0.03(+0.59%) |
Aug 19, 2005 | 5.534 | 5.595 | 5.501 | 5.589 | 1,553,714 | +0.06(+1.07%) |
Aug 18, 2005 | 5.579 | 5.589 | 5.513 | 5.530 | 1,323,101 | -0.09(-1.66%) |
Aug 17, 2005 | 5.632 | 5.677 | 5.619 | 5.623 | 1,774,231 | -0.01(-0.15%) |
Aug 16, 2005 | 5.646 | 5.715 | 5.571 | 5.632 | 3,748,788 | +0.11(+1.91%) |
Aug 15, 2005 | 5.489 | 5.528 | 5.430 | 5.526 | 1,498,983 | +0.05(+0.88%) |
Aug 12, 2005 | 5.479 | 5.497 | 5.399 | 5.478 | 1,703,028 | -0.00(-0.02%) |
Aug 11, 2005 | 5.406 | 5.485 | 5.406 | 5.479 | 1,178,038 | +0.07(+1.36%) |
Aug 10, 2005 | 5.455 | 5.525 | 5.386 | 5.406 | 1,690,275 | -0.03(-0.62%) |
Aug 09, 2005 | 5.376 | 5.441 | 5.352 | 5.440 | 1,621,198 | +0.08(+1.53%) |
Aug 08, 2005 | 5.337 | 5.412 | 5.263 | 5.358 | 1,975,619 | +0.03(+0.64%) |
Aug 05, 2005 | 5.363 | 5.364 | 5.299 | 5.324 | 1,986,778 | -0.06(-1.05%) |
Aug 04, 2005 | 5.425 | 5.426 | 5.351 | 5.380 | 1,464,976 | -0.07(-1.23%) |
Aug 03, 2005 | 5.479 | 5.479 | 5.412 | 5.447 | 1,587,722 | -0.03(-0.62%) |
Aug 02, 2005 | 5.443 | 5.490 | 5.429 | 5.481 | 1,476,666 | +0.02(+0.28%) |