Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.500 | 5.760 | 5.400 | 5.610 | 25,450 | +0.06(+1.08%) |
Oct 28, 2005 | 5.420 | 5.550 | 5.380 | 5.550 | 4,712 | +0.05(+0.91%) |
Oct 27, 2005 | 5.450 | 5.600 | 5.410 | 5.500 | 21,740 | +0.00(+0.00%) |
Oct 26, 2005 | 5.520 | 5.550 | 5.410 | 5.500 | 20,800 | -0.09(-1.61%) |
Oct 25, 2005 | 5.400 | 5.600 | 5.310 | 5.590 | 6,000 | +0.19(+3.52%) |
Oct 24, 2005 | 5.330 | 5.560 | 5.280 | 5.400 | 18,850 | +0.00(+0.00%) |
Oct 21, 2005 | 5.330 | 5.420 | 5.320 | 5.400 | 1,400 | +0.03(+0.56%) |
Oct 20, 2005 | 5.499 | 5.499 | 5.359 | 5.370 | 5,249 | +0.07(+1.32%) |
Oct 19, 2005 | 5.310 | 5.340 | 5.270 | 5.300 | 13,537 | -0.11(-2.03%) |
Oct 18, 2005 | 5.380 | 5.510 | 5.200 | 5.410 | 34,910 | +0.14(+2.66%) |
Oct 17, 2005 | 5.630 | 5.650 | 5.200 | 5.270 | 57,270 | -0.36(-6.39%) |
Oct 14, 2005 | 5.530 | 5.690 | 5.470 | 5.630 | 15,085 | +0.21(+3.87%) |
Oct 13, 2005 | 5.630 | 5.650 | 5.350 | 5.420 | 28,253 | -0.19(-3.39%) |
Oct 12, 2005 | 5.690 | 5.700 | 5.580 | 5.610 | 13,400 | -0.09(-1.58%) |
Oct 11, 2005 | 5.670 | 5.720 | 5.670 | 5.700 | 20,075 | +0.01(+0.18%) |
Oct 10, 2005 | 5.680 | 5.770 | 5.680 | 5.690 | 25,841 | +0.03(+0.53%) |
Oct 07, 2005 | 5.660 | 5.740 | 5.660 | 5.660 | 16,557 | -0.04(-0.70%) |
Oct 06, 2005 | 5.800 | 5.800 | 5.680 | 5.700 | 24,284 | -0.09(-1.55%) |
Oct 05, 2005 | 5.750 | 5.790 | 5.600 | 5.790 | 73,563 | -0.01(-0.17%) |
Oct 04, 2005 | 5.810 | 5.860 | 5.570 | 5.800 | 73,720 | +0.14(+2.47%) |
Oct 03, 2005 | 5.760 | 5.990 | 5.660 | 5.660 | 45,949 | -0.06(-1.05%) |
Sep 30, 2005 | 5.560 | 5.770 | 5.550 | 5.720 | 36,529 | +0.20(+3.62%) |
Sep 29, 2005 | 5.590 | 5.590 | 5.490 | 5.520 | 26,896 | +0.00(+0.00%) |
Sep 28, 2005 | 5.600 | 5.620 | 5.510 | 5.520 | 16,670 | -0.06(-1.08%) |
Sep 27, 2005 | 5.560 | 5.640 | 5.550 | 5.580 | 18,229 | -0.03(-0.53%) |
Sep 26, 2005 | 5.620 | 5.620 | 5.560 | 5.610 | 15,580 | -0.07(-1.23%) |
Sep 23, 2005 | 5.680 | 5.710 | 5.550 | 5.680 | 28,638 | +0.02(+0.35%) |
Sep 22, 2005 | 5.660 | 5.760 | 5.490 | 5.660 | 81,015 | +0.00(+0.00%) |
Sep 21, 2005 | 5.800 | 5.830 | 5.580 | 5.660 | 79,375 | -0.06(-1.05%) |
Sep 20, 2005 | 5.560 | 5.790 | 5.520 | 5.720 | 46,539 | +0.12(+2.14%) |
Sep 19, 2005 | 5.680 | 5.680 | 5.576 | 5.600 | 23,509 | -0.00(-0.04%) |
Sep 16, 2005 | 5.660 | 5.670 | 5.520 | 5.602 | 35,888 | +0.05(+0.94%) |
Sep 15, 2005 | 5.550 | 5.680 | 5.500 | 5.550 | 53,243 | +0.05(+0.91%) |
Sep 14, 2005 | 5.700 | 5.700 | 5.460 | 5.500 | 38,000 | -0.13(-2.31%) |
Sep 13, 2005 | 5.650 | 5.680 | 5.590 | 5.630 | 80,123 | +0.06(+1.08%) |
Sep 12, 2005 | 5.670 | 5.680 | 5.480 | 5.570 | 66,166 | +0.02(+0.36%) |
Sep 09, 2005 | 5.210 | 5.650 | 5.210 | 5.550 | 81,110 | +0.30(+5.71%) |
Sep 08, 2005 | 5.350 | 5.360 | 5.150 | 5.250 | 339,323 | -0.05(-0.94%) |
Sep 07, 2005 | 5.320 | 5.320 | 5.280 | 5.300 | 127,282 | -0.02(-0.38%) |
Sep 06, 2005 | 5.400 | 5.460 | 5.250 | 5.320 | 192,009 | -0.02(-0.37%) |
Sep 02, 2005 | 5.320 | 5.440 | 5.256 | 5.340 | 110,314 | +0.00(+0.00%) |
Sep 01, 2005 | 5.360 | 5.440 | 5.320 | 5.340 | 104,330 | -0.04(-0.74%) |
Aug 31, 2005 | 5.300 | 5.430 | 5.290 | 5.380 | 74,950 | +0.04(+0.75%) |
Aug 30, 2005 | 5.440 | 5.490 | 5.320 | 5.340 | 58,400 | -0.12(-2.13%) |
Aug 29, 2005 | 5.650 | 5.660 | 5.430 | 5.456 | 74,468 | -0.09(-1.69%) |
Aug 26, 2005 | 5.600 | 5.680 | 5.500 | 5.550 | 64,765 | -0.02(-0.36%) |
Aug 25, 2005 | 5.690 | 5.990 | 5.530 | 5.570 | 232,650 | -0.07(-1.24%) |
Aug 24, 2005 | 5.440 | 5.640 | 5.400 | 5.640 | 60,959 | +0.19(+3.49%) |
Aug 23, 2005 | 5.610 | 5.700 | 5.370 | 5.450 | 50,435 | -0.11(-1.98%) |
Aug 22, 2005 | 5.250 | 5.700 | 5.250 | 5.560 | 42,230 | +0.31(+5.90%) |
Aug 19, 2005 | 5.390 | 5.450 | 5.250 | 5.250 | 64,186 | -0.06(-1.13%) |
Aug 18, 2005 | 5.160 | 5.390 | 5.150 | 5.310 | 78,191 | +0.10(+1.92%) |
Aug 17, 2005 | 5.280 | 5.430 | 5.180 | 5.210 | 33,431 | -0.03(-0.57%) |
Aug 16, 2005 | 5.270 | 5.340 | 5.170 | 5.240 | 59,358 | -0.16(-2.96%) |
Aug 15, 2005 | 5.450 | 5.480 | 5.110 | 5.400 | 100,882 | -0.01(-0.19%) |
Aug 12, 2005 | 5.310 | 5.520 | 5.310 | 5.410 | 98,466 | +0.10(+1.89%) |
Aug 11, 2005 | 5.070 | 5.550 | 5.070 | 5.310 | 123,412 | +0.23(+4.53%) |
Aug 10, 2005 | 5.000 | 5.190 | 4.900 | 5.080 | 143,873 | -0.03(-0.59%) |
Aug 09, 2005 | 4.900 | 5.140 | 4.710 | 5.110 | 123,391 | +0.21(+4.29%) |
Aug 08, 2005 | 4.500 | 4.960 | 4.490 | 4.900 | 179,213 | +0.34(+7.46%) |
Aug 05, 2005 | 4.640 | 4.670 | 4.490 | 4.560 | 45,919 | -0.09(-1.94%) |
Aug 04, 2005 | 4.400 | 4.684 | 4.330 | 4.650 | 78,773 | +0.16(+3.56%) |
Aug 03, 2005 | 4.260 | 4.530 | 4.220 | 4.490 | 203,086 | +0.24(+5.65%) |
Aug 02, 2005 | 4.280 | 4.280 | 4.190 | 4.250 | 201,608 | +0.00(+0.00%) |