Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.131 | 5.376 | 5.131 | 5.197 | 528,549 | +0.12(+2.42%) |
Oct 28, 2005 | 5.197 | 5.197 | 5.017 | 5.074 | 184,343 | -0.06(-1.10%) |
Oct 27, 2005 | 5.102 | 5.197 | 5.074 | 5.131 | 199,157 | +0.01(+0.18%) |
Oct 26, 2005 | 5.197 | 5.291 | 5.102 | 5.121 | 228,736 | -0.12(-2.34%) |
Oct 25, 2005 | 5.093 | 5.254 | 5.055 | 5.244 | 133,442 | +0.07(+1.28%) |
Oct 24, 2005 | 5.008 | 5.178 | 5.008 | 5.178 | 142,016 | +0.15(+3.01%) |
Oct 21, 2005 | 5.055 | 5.131 | 4.961 | 5.027 | 266,735 | -0.07(-1.30%) |
Oct 20, 2005 | 5.178 | 5.197 | 5.017 | 5.093 | 87,172 | -0.10(-2.00%) |
Oct 19, 2005 | 5.027 | 5.206 | 4.970 | 5.197 | 189,732 | +0.14(+2.80%) |
Oct 18, 2005 | 5.178 | 5.225 | 5.027 | 5.055 | 173,537 | -0.13(-2.55%) |
Oct 17, 2005 | 5.178 | 5.197 | 4.989 | 5.187 | 232,141 | -0.01(-0.18%) |
Oct 14, 2005 | 5.291 | 5.329 | 5.121 | 5.197 | 152,367 | -0.04(-0.72%) |
Oct 13, 2005 | 5.216 | 5.291 | 5.102 | 5.235 | 383,311 | +0.00(+0.00%) |
Oct 12, 2005 | 5.197 | 5.263 | 5.102 | 5.235 | 253,903 | -0.01(-0.18%) |
Oct 11, 2005 | 5.471 | 5.490 | 5.225 | 5.244 | 293,560 | -0.25(-4.48%) |
Oct 10, 2005 | 5.575 | 5.584 | 5.357 | 5.490 | 416,656 | +0.06(+1.04%) |
Oct 07, 2005 | 5.348 | 5.565 | 5.291 | 5.433 | 340,262 | +0.13(+2.50%) |
Oct 06, 2005 | 5.235 | 5.433 | 5.140 | 5.301 | 330,033 | +0.06(+1.08%) |
Oct 05, 2005 | 5.348 | 5.348 | 5.159 | 5.244 | 326,202 | -0.08(-1.42%) |
Oct 04, 2005 | 5.131 | 5.480 | 5.131 | 5.320 | 376,906 | +0.16(+3.11%) |
Oct 03, 2005 | 5.093 | 5.291 | 5.093 | 5.159 | 231,323 | +0.08(+1.49%) |
Sep 30, 2005 | 5.008 | 5.083 | 5.008 | 5.083 | 68,698 | +0.08(+1.51%) |
Sep 29, 2005 | 4.904 | 5.046 | 4.894 | 5.008 | 209,305 | +0.07(+1.34%) |
Sep 28, 2005 | 5.027 | 5.027 | 4.885 | 4.942 | 251,016 | -0.09(-1.88%) |
Sep 27, 2005 | 5.178 | 5.178 | 5.008 | 5.036 | 119,088 | -0.11(-2.20%) |
Sep 26, 2005 | 5.055 | 5.150 | 4.951 | 5.150 | 234,063 | +0.09(+1.87%) |
Sep 23, 2005 | 5.055 | 5.055 | 4.724 | 5.055 | 351,208 | +0.26(+5.31%) |
Sep 22, 2005 | 4.800 | 4.961 | 4.772 | 4.800 | 1,004,451 | -0.13(-2.68%) |
Sep 21, 2005 | 4.961 | 5.027 | 4.866 | 4.932 | 304,475 | -0.07(-1.32%) |
Sep 20, 2005 | 4.932 | 5.055 | 4.932 | 4.998 | 217,923 | +0.07(+1.34%) |
Sep 19, 2005 | 4.885 | 4.998 | 4.876 | 4.932 | 231,590 | +0.06(+1.16%) |
Sep 16, 2005 | 4.970 | 4.970 | 4.838 | 4.876 | 691,625 | -0.04(-0.77%) |
Sep 15, 2005 | 5.008 | 5.008 | 4.894 | 4.913 | 382,039 | -0.06(-1.14%) |
Sep 14, 2005 | 5.102 | 5.112 | 4.923 | 4.970 | 344,381 | -0.12(-2.41%) |
Sep 13, 2005 | 5.112 | 5.131 | 4.989 | 5.093 | 243,642 | -0.06(-1.10%) |
Sep 12, 2005 | 5.065 | 5.159 | 5.055 | 5.150 | 204,907 | +0.09(+1.68%) |
Sep 09, 2005 | 5.055 | 5.127 | 5.017 | 5.065 | 389,330 | +0.01(+0.19%) |
Sep 08, 2005 | 5.140 | 5.140 | 5.027 | 5.055 | 207,073 | -0.08(-1.47%) |
Sep 07, 2005 | 5.216 | 5.216 | 5.055 | 5.131 | 164,574 | -0.09(-1.63%) |
Sep 06, 2005 | 5.168 | 5.216 | 5.083 | 5.216 | 137,229 | +0.09(+1.85%) |
Sep 02, 2005 | 5.197 | 5.197 | 5.083 | 5.121 | 64,037 | -0.09(-1.81%) |
Sep 01, 2005 | 5.244 | 5.282 | 5.102 | 5.216 | 161,745 | -0.06(-1.08%) |
Aug 31, 2005 | 5.017 | 5.272 | 5.008 | 5.272 | 249,146 | +0.18(+3.53%) |
Aug 30, 2005 | 5.112 | 5.121 | 5.027 | 5.093 | 131,733 | -0.06(-1.10%) |
Aug 29, 2005 | 5.017 | 5.168 | 4.970 | 5.150 | 145,350 | +0.08(+1.49%) |
Aug 26, 2005 | 5.121 | 5.291 | 5.027 | 5.074 | 272,682 | -0.18(-3.42%) |
Aug 25, 2005 | 5.150 | 5.263 | 5.074 | 5.254 | 289,742 | +0.15(+2.96%) |
Aug 24, 2005 | 5.074 | 5.178 | 4.961 | 5.102 | 320,189 | +0.05(+0.93%) |
Aug 23, 2005 | 5.036 | 5.131 | 5.008 | 5.055 | 320,443 | -0.02(-0.37%) |
Aug 22, 2005 | 5.008 | 5.130 | 4.885 | 5.074 | 277,280 | +0.11(+2.29%) |
Aug 19, 2005 | 4.961 | 4.989 | 4.913 | 4.961 | 171,396 | +0.04(+0.77%) |
Aug 18, 2005 | 4.866 | 4.989 | 4.838 | 4.923 | 380,160 | +0.05(+0.97%) |
Aug 17, 2005 | 4.866 | 4.961 | 4.819 | 4.876 | 351,339 | +0.03(+0.58%) |
Aug 16, 2005 | 4.961 | 5.036 | 4.838 | 4.847 | 319,015 | -0.16(-3.21%) |
Aug 15, 2005 | 4.998 | 5.046 | 4.923 | 5.008 | 248,782 | +0.04(+0.76%) |
Aug 12, 2005 | 4.998 | 4.998 | 4.819 | 4.970 | 251,898 | -0.04(-0.75%) |
Aug 11, 2005 | 4.932 | 5.017 | 4.932 | 5.008 | 347,605 | +0.03(+0.57%) |
Aug 10, 2005 | 5.093 | 5.093 | 4.923 | 4.979 | 358,894 | -0.02(-0.38%) |
Aug 09, 2005 | 4.980 | 5.102 | 4.923 | 4.998 | 917,345 | +0.02(+0.38%) |
Aug 08, 2005 | 4.998 | 5.046 | 4.970 | 4.979 | 506,420 | -0.01(-0.19%) |
Aug 05, 2005 | 5.083 | 5.083 | 4.951 | 4.989 | 406,838 | -0.02(-0.38%) |
Aug 04, 2005 | 5.216 | 5.216 | 4.885 | 5.008 | 2,564,381 | -0.21(-3.99%) |
Aug 03, 2005 | 5.339 | 5.376 | 5.178 | 5.216 | 762,693 | -0.14(-2.65%) |
Aug 02, 2005 | 5.301 | 5.480 | 5.282 | 5.357 | 595,161 | +0.05(+0.89%) |