Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.730 | 4.730 | 4.420 | 4.450 | 65,100 | -0.28(-5.92%) |
Oct 28, 2005 | 4.930 | 4.930 | 4.700 | 4.730 | 18,800 | -0.23(-4.64%) |
Oct 27, 2005 | 4.860 | 5.000 | 4.850 | 4.960 | 24,500 | +0.03(+0.61%) |
Oct 26, 2005 | 4.860 | 4.990 | 4.810 | 4.930 | 36,600 | +0.13(+2.71%) |
Oct 25, 2005 | 4.740 | 4.810 | 4.660 | 4.800 | 24,800 | +0.11(+2.35%) |
Oct 24, 2005 | 4.840 | 4.840 | 4.680 | 4.690 | 45,300 | +0.01(+0.21%) |
Oct 21, 2005 | 4.850 | 4.900 | 4.600 | 4.680 | 49,800 | +0.08(+1.74%) |
Oct 20, 2005 | 4.670 | 4.750 | 4.420 | 4.600 | 39,200 | -0.07(-1.50%) |
Oct 19, 2005 | 4.630 | 4.730 | 4.540 | 4.670 | 50,000 | +0.04(+0.86%) |
Oct 18, 2005 | 4.270 | 4.670 | 4.240 | 4.630 | 79,900 | +0.36(+8.43%) |
Oct 17, 2005 | 4.390 | 4.390 | 4.200 | 4.270 | 46,600 | -0.13(-2.95%) |
Oct 14, 2005 | 4.450 | 4.460 | 4.210 | 4.400 | 51,300 | -0.10(-2.22%) |
Oct 13, 2005 | 4.650 | 4.650 | 4.300 | 4.500 | 70,500 | -0.25(-5.26%) |
Oct 12, 2005 | 4.800 | 4.810 | 4.670 | 4.750 | 28,000 | -0.15(-3.06%) |
Oct 11, 2005 | 4.900 | 4.940 | 4.820 | 4.900 | 13,300 | -0.05(-1.01%) |
Oct 10, 2005 | 4.900 | 4.960 | 4.900 | 4.950 | 12,900 | +0.01(+0.20%) |
Oct 07, 2005 | 4.840 | 4.940 | 4.700 | 4.940 | 66,700 | +0.17(+3.56%) |
Oct 06, 2005 | 4.800 | 4.910 | 4.700 | 4.770 | 57,900 | -0.07(-1.45%) |
Oct 05, 2005 | 5.100 | 5.100 | 4.600 | 4.840 | 144,700 | -0.36(-6.92%) |
Oct 04, 2005 | 5.400 | 5.400 | 4.990 | 5.200 | 100,200 | -0.24(-4.41%) |
Oct 03, 2005 | 5.670 | 5.670 | 5.280 | 5.440 | 66,500 | -0.23(-4.06%) |
Sep 30, 2005 | 5.400 | 5.750 | 5.250 | 5.670 | 37,900 | +0.09(+1.61%) |
Sep 29, 2005 | 5.660 | 5.690 | 5.530 | 5.580 | 50,700 | -0.11(-1.93%) |
Sep 28, 2005 | 5.930 | 5.970 | 5.550 | 5.690 | 94,300 | -0.29(-4.85%) |
Sep 27, 2005 | 6.020 | 6.090 | 5.900 | 5.980 | 26,400 | -0.12(-1.97%) |
Sep 26, 2005 | 6.190 | 6.330 | 5.970 | 6.100 | 30,900 | -0.08(-1.29%) |
Sep 23, 2005 | 6.180 | 6.180 | 5.850 | 6.180 | 54,200 | +0.15(+2.49%) |
Sep 22, 2005 | 6.000 | 6.100 | 5.750 | 6.030 | 65,800 | -0.09(-1.47%) |
Sep 21, 2005 | 6.180 | 6.180 | 6.000 | 6.120 | 72,700 | -0.02(-0.33%) |
Sep 20, 2005 | 6.050 | 6.340 | 6.050 | 6.140 | 48,200 | +0.04(+0.66%) |
Sep 19, 2005 | 6.390 | 6.390 | 6.050 | 6.100 | 73,900 | -0.24(-3.79%) |
Sep 16, 2005 | 6.450 | 6.450 | 6.150 | 6.340 | 61,900 | -0.14(-2.16%) |
Sep 15, 2005 | 6.250 | 6.480 | 6.210 | 6.480 | 49,100 | +0.23(+3.68%) |
Sep 14, 2005 | 6.550 | 6.590 | 6.120 | 6.250 | 105,800 | -0.36(-5.45%) |
Sep 13, 2005 | 6.650 | 6.650 | 6.560 | 6.610 | 34,400 | -0.04(-0.60%) |
Sep 12, 2005 | 6.650 | 6.690 | 6.570 | 6.650 | 44,600 | +0.06(+0.91%) |
Sep 09, 2005 | 6.510 | 6.650 | 6.410 | 6.590 | 72,700 | +0.09(+1.38%) |
Sep 08, 2005 | 6.420 | 6.510 | 6.410 | 6.500 | 28,400 | +0.03(+0.46%) |
Sep 07, 2005 | 6.400 | 6.510 | 6.390 | 6.470 | 69,100 | +0.09(+1.41%) |
Sep 06, 2005 | 6.500 | 6.500 | 6.230 | 6.380 | 64,900 | -0.13(-2.00%) |
Sep 02, 2005 | 6.800 | 6.800 | 6.400 | 6.510 | 80,300 | -0.34(-4.96%) |
Sep 01, 2005 | 6.750 | 6.980 | 6.600 | 6.850 | 105,800 | +0.21(+3.16%) |
Aug 31, 2005 | 6.320 | 6.690 | 6.210 | 6.640 | 92,900 | +0.22(+3.43%) |
Aug 30, 2005 | 6.310 | 6.530 | 6.200 | 6.420 | 91,400 | -0.03(-0.47%) |
Aug 29, 2005 | 6.470 | 6.680 | 6.110 | 6.450 | 132,500 | -0.12(-1.83%) |
Aug 26, 2005 | 6.730 | 6.730 | 6.300 | 6.570 | 116,600 | -0.17(-2.52%) |
Aug 25, 2005 | 6.600 | 6.750 | 6.510 | 6.740 | 84,200 | +0.09(+1.35%) |
Aug 24, 2005 | 7.220 | 7.220 | 6.540 | 6.650 | 247,500 | -0.56(-7.77%) |
Aug 23, 2005 | 7.050 | 7.400 | 7.050 | 7.210 | 254,900 | +0.21(+3.00%) |
Aug 22, 2005 | 6.300 | 7.000 | 6.300 | 7.000 | 459,800 | +0.80(+12.90%) |
Aug 19, 2005 | 5.700 | 6.340 | 5.520 | 6.200 | 312,400 | +0.50(+8.77%) |
Aug 18, 2005 | 5.930 | 6.000 | 5.500 | 5.700 | 186,800 | -0.23(-3.88%) |
Aug 17, 2005 | 6.150 | 6.250 | 5.800 | 5.930 | 164,900 | -0.24(-3.89%) |
Aug 16, 2005 | 6.250 | 6.400 | 5.920 | 6.170 | 137,700 | -0.13(-2.06%) |
Aug 15, 2005 | 6.900 | 6.900 | 6.000 | 6.300 | 209,800 | -0.69(-9.87%) |
Aug 12, 2005 | 7.050 | 7.050 | 6.840 | 6.990 | 61,800 | -0.11(-1.55%) |
Aug 11, 2005 | 6.960 | 7.270 | 6.940 | 7.100 | 76,600 | +0.14(+2.01%) |
Aug 10, 2005 | 6.830 | 7.180 | 6.800 | 6.960 | 83,800 | +0.07(+1.02%) |
Aug 09, 2005 | 7.100 | 7.110 | 6.660 | 6.890 | 144,200 | -0.23(-3.23%) |
Aug 08, 2005 | 7.700 | 7.700 | 7.050 | 7.120 | 135,600 | -0.64(-8.25%) |
Aug 05, 2005 | 7.700 | 7.800 | 7.500 | 7.760 | 94,000 | +0.06(+0.78%) |
Aug 04, 2005 | 7.350 | 8.140 | 7.350 | 7.700 | 756,600 | +0.55(+7.69%) |
Aug 03, 2005 | 6.750 | 7.430 | 6.750 | 7.150 | 194,700 | +0.10(+1.42%) |
Aug 02, 2005 | 8.150 | 8.150 | 7.000 | 7.050 | 654,600 | -1.55(-18.02%) |