Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.977 | 5.094 | 4.946 | 4.970 | 200,424 | -0.01(-0.16%) |
Oct 28, 2005 | 5.079 | 5.087 | 4.907 | 4.977 | 235,868 | -0.10(-1.99%) |
Oct 27, 2005 | 5.266 | 5.266 | 5.032 | 5.079 | 91,191 | -0.21(-3.98%) |
Oct 26, 2005 | 5.328 | 5.453 | 5.281 | 5.289 | 169,888 | -0.06(-1.16%) |
Oct 25, 2005 | 5.499 | 5.990 | 5.344 | 5.351 | 167,170 | -0.18(-3.24%) |
Oct 24, 2005 | 5.632 | 5.749 | 5.515 | 5.531 | 91,482 | -0.13(-2.34%) |
Oct 21, 2005 | 5.577 | 5.865 | 5.577 | 5.663 | 46,217 | +0.05(+0.97%) |
Oct 20, 2005 | 5.780 | 6.013 | 5.569 | 5.608 | 144,082 | -0.19(-3.36%) |
Oct 19, 2005 | 5.344 | 5.943 | 5.063 | 5.803 | 224,207 | -0.16(-2.61%) |
Oct 18, 2005 | 6.084 | 6.123 | 5.897 | 5.959 | 113,582 | -0.16(-2.55%) |
Oct 17, 2005 | 5.951 | 6.146 | 5.951 | 6.115 | 45,887 | +0.11(+1.82%) |
Oct 14, 2005 | 5.772 | 6.076 | 5.772 | 6.006 | 74,626 | +0.15(+2.53%) |
Oct 13, 2005 | 5.842 | 5.936 | 5.799 | 5.858 | 99,183 | +0.02(+0.27%) |
Oct 12, 2005 | 5.928 | 5.951 | 5.827 | 5.842 | 94,659 | -0.12(-1.96%) |
Oct 11, 2005 | 5.889 | 6.146 | 5.881 | 5.959 | 104,191 | +0.08(+1.32%) |
Oct 10, 2005 | 6.091 | 6.154 | 5.881 | 5.881 | 122,831 | -0.26(-4.19%) |
Oct 07, 2005 | 6.200 | 6.224 | 6.068 | 6.138 | 111,305 | +0.02(+0.25%) |
Oct 06, 2005 | 6.193 | 6.348 | 6.006 | 6.123 | 155,769 | +0.12(+1.96%) |
Oct 05, 2005 | 5.951 | 6.052 | 5.936 | 6.005 | 177,096 | +0.02(+0.38%) |
Oct 04, 2005 | 6.006 | 6.208 | 5.881 | 5.982 | 444,779 | -0.02(-0.26%) |
Oct 03, 2005 | 6.130 | 6.130 | 5.990 | 5.998 | 215,186 | -0.15(-2.41%) |
Sep 30, 2005 | 6.138 | 6.208 | 6.052 | 6.146 | 201,000 | +0.00(+0.00%) |
Sep 29, 2005 | 6.037 | 6.146 | 6.037 | 6.146 | 120,733 | +0.12(+1.94%) |
Sep 28, 2005 | 5.943 | 6.052 | 5.842 | 6.029 | 149,858 | +0.09(+1.44%) |
Sep 27, 2005 | 6.232 | 6.232 | 5.811 | 5.943 | 196,440 | -0.24(-3.90%) |
Sep 26, 2005 | 6.193 | 6.232 | 6.154 | 6.185 | 142,197 | +0.02(+0.38%) |
Sep 23, 2005 | 6.161 | 6.520 | 6.161 | 6.161 | 112,064 | -0.31(-4.81%) |
Sep 22, 2005 | 6.473 | 6.535 | 5.959 | 6.473 | 125,643 | +0.44(+7.23%) |
Sep 21, 2005 | 6.013 | 6.099 | 5.967 | 6.037 | 160,696 | -0.01(-0.13%) |
Sep 20, 2005 | 6.029 | 6.099 | 5.971 | 6.045 | 79,411 | +0.02(+0.39%) |
Sep 19, 2005 | 6.099 | 6.099 | 5.959 | 6.021 | 110,478 | -0.09(-1.40%) |
Sep 16, 2005 | 6.286 | 6.286 | 5.990 | 6.107 | 241,306 | -0.12(-1.88%) |
Sep 15, 2005 | 6.115 | 6.224 | 5.998 | 6.224 | 132,408 | +0.10(+1.65%) |
Sep 14, 2005 | 6.146 | 6.224 | 6.029 | 6.123 | 167,662 | -0.03(-0.51%) |
Sep 13, 2005 | 6.193 | 6.341 | 6.115 | 6.154 | 105,297 | -0.07(-1.13%) |
Sep 12, 2005 | 6.138 | 6.348 | 5.982 | 6.224 | 147,823 | +0.06(+1.01%) |
Sep 09, 2005 | 5.990 | 6.232 | 5.975 | 6.161 | 100,239 | +0.18(+2.99%) |
Sep 08, 2005 | 6.068 | 6.068 | 5.873 | 5.982 | 135,582 | -0.12(-1.92%) |
Sep 07, 2005 | 5.897 | 6.224 | 5.897 | 6.099 | 94,576 | +0.17(+2.89%) |
Sep 06, 2005 | 5.865 | 5.998 | 5.632 | 5.928 | 151,736 | +0.06(+1.06%) |
Sep 02, 2005 | 6.216 | 6.255 | 5.788 | 5.865 | 191,097 | -0.37(-5.88%) |
Sep 01, 2005 | 5.803 | 6.263 | 5.764 | 6.232 | 118,377 | +0.42(+7.24%) |
Aug 31, 2005 | 5.842 | 5.881 | 5.632 | 5.811 | 132,516 | -0.03(-0.53%) |
Aug 30, 2005 | 5.811 | 5.904 | 5.749 | 5.842 | 202,347 | +0.06(+1.08%) |
Aug 29, 2005 | 5.531 | 5.780 | 5.523 | 5.780 | 223,505 | +0.25(+4.51%) |
Aug 26, 2005 | 5.562 | 5.936 | 5.499 | 5.531 | 277,677 | -0.07(-1.25%) |
Aug 25, 2005 | 5.850 | 5.943 | 5.554 | 5.601 | 175,920 | -0.29(-4.89%) |
Aug 24, 2005 | 6.395 | 6.504 | 5.842 | 5.889 | 173,152 | -0.50(-7.80%) |
Aug 23, 2005 | 6.278 | 6.481 | 6.193 | 6.387 | 111,024 | +0.11(+1.74%) |
Aug 22, 2005 | 6.177 | 6.450 | 6.138 | 6.278 | 226,851 | +0.10(+1.64%) |
Aug 19, 2005 | 6.278 | 6.333 | 6.177 | 6.177 | 97,600 | -0.10(-1.61%) |
Aug 18, 2005 | 6.200 | 6.333 | 6.146 | 6.278 | 129,966 | +0.09(+1.38%) |
Aug 17, 2005 | 6.286 | 6.348 | 6.138 | 6.193 | 210,460 | -0.11(-1.73%) |
Aug 16, 2005 | 6.746 | 6.792 | 6.263 | 6.302 | 184,732 | -0.48(-7.01%) |
Aug 15, 2005 | 6.901 | 7.088 | 6.777 | 6.777 | 189,720 | -0.19(-2.79%) |
Aug 12, 2005 | 6.940 | 7.291 | 6.886 | 6.972 | 175,624 | -0.04(-0.56%) |
Aug 11, 2005 | 7.416 | 7.416 | 6.598 | 7.011 | 346,960 | -0.41(-5.46%) |
Aug 10, 2005 | 6.972 | 7.595 | 6.878 | 7.416 | 299,526 | +0.41(+5.90%) |
Aug 09, 2005 | 7.081 | 7.127 | 6.792 | 7.003 | 253,670 | -0.14(-1.96%) |
Aug 08, 2005 | 7.307 | 7.330 | 7.081 | 7.143 | 159,311 | -0.19(-2.65%) |
Aug 05, 2005 | 7.610 | 7.665 | 7.307 | 7.338 | 128,665 | -0.33(-4.27%) |
Aug 04, 2005 | 7.657 | 7.930 | 7.603 | 7.665 | 167,314 | -0.07(-0.91%) |
Aug 03, 2005 | 8.327 | 8.405 | 7.532 | 7.735 | 313,034 | -0.63(-7.54%) |
Aug 02, 2005 | 8.000 | 8.420 | 8.000 | 8.366 | 99,132 | +0.37(+4.58%) |