Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.544 | 5.544 | 5.333 | 5.443 | 2,487,397 | +0.09(+1.75%) |
Oct 28, 2005 | 5.263 | 5.396 | 5.216 | 5.349 | 1,070,626 | +0.01(+0.15%) |
Oct 27, 2005 | 5.450 | 5.474 | 5.294 | 5.341 | 962,127 | +0.05(+0.88%) |
Oct 26, 2005 | 5.544 | 5.630 | 5.263 | 5.294 | 2,092,132 | -0.28(-5.03%) |
Oct 25, 2005 | 5.458 | 5.637 | 5.427 | 5.575 | 1,975,169 | +0.32(+6.08%) |
Oct 24, 2005 | 5.310 | 5.404 | 5.255 | 5.255 | 1,752,143 | -0.07(-1.32%) |
Oct 21, 2005 | 5.084 | 5.349 | 5.084 | 5.326 | 1,902,708 | +0.24(+4.75%) |
Oct 20, 2005 | 5.388 | 5.436 | 5.060 | 5.084 | 2,692,596 | -0.34(-6.19%) |
Oct 19, 2005 | 5.443 | 5.443 | 5.271 | 5.419 | 2,051,477 | -0.09(-1.56%) |
Oct 18, 2005 | 5.598 | 5.669 | 5.489 | 5.505 | 1,719,183 | -0.16(-2.89%) |
Oct 17, 2005 | 5.676 | 5.754 | 5.637 | 5.669 | 1,317,249 | +0.06(+1.11%) |
Oct 14, 2005 | 5.544 | 5.669 | 5.474 | 5.606 | 2,116,372 | -0.05(-0.83%) |
Oct 13, 2005 | 5.622 | 5.669 | 5.482 | 5.653 | 1,486,282 | -0.05(-0.82%) |
Oct 12, 2005 | 5.809 | 5.895 | 5.637 | 5.700 | 1,668,909 | -0.13(-2.27%) |
Oct 11, 2005 | 5.965 | 6.082 | 5.793 | 5.832 | 1,316,352 | -0.03(-0.53%) |
Oct 10, 2005 | 5.926 | 5.965 | 5.786 | 5.864 | 1,031,253 | -0.06(-1.05%) |
Oct 07, 2005 | 5.669 | 5.949 | 5.669 | 5.926 | 2,065,072 | +0.19(+3.40%) |
Oct 06, 2005 | 5.567 | 5.778 | 5.567 | 5.731 | 2,106,881 | +0.19(+3.52%) |
Oct 05, 2005 | 5.606 | 5.653 | 5.520 | 5.536 | 1,437,932 | -0.15(-2.61%) |
Oct 04, 2005 | 5.825 | 5.879 | 5.591 | 5.684 | 1,554,639 | -0.14(-2.41%) |
Oct 03, 2005 | 5.887 | 5.957 | 5.747 | 5.825 | 1,632,102 | -0.16(-2.73%) |
Sep 30, 2005 | 6.121 | 6.129 | 5.949 | 5.988 | 1,916,046 | -0.11(-1.79%) |
Sep 29, 2005 | 5.973 | 6.129 | 5.942 | 6.097 | 2,470,212 | +0.12(+2.09%) |
Sep 28, 2005 | 5.723 | 5.973 | 5.622 | 5.973 | 1,926,306 | +0.26(+4.50%) |
Sep 27, 2005 | 5.692 | 5.778 | 5.575 | 5.715 | 2,096,621 | -0.06(-1.08%) |
Sep 26, 2005 | 5.544 | 5.918 | 5.536 | 5.778 | 1,909,762 | +0.12(+2.07%) |
Sep 23, 2005 | 5.622 | 5.700 | 5.536 | 5.661 | 2,053,016 | -0.07(-1.22%) |
Sep 22, 2005 | 5.926 | 5.926 | 5.645 | 5.731 | 2,041,730 | -0.14(-2.39%) |
Sep 21, 2005 | 5.754 | 5.949 | 5.747 | 5.871 | 2,974,232 | +0.18(+3.15%) |
Sep 20, 2005 | 5.770 | 5.918 | 5.676 | 5.692 | 1,717,644 | -0.12(-2.01%) |
Sep 19, 2005 | 6.207 | 6.277 | 5.747 | 5.809 | 3,720,131 | -0.24(-3.99%) |
Sep 16, 2005 | 6.082 | 6.105 | 6.004 | 6.051 | 3,478,765 | +0.13(+2.24%) |
Sep 15, 2005 | 5.996 | 6.121 | 5.871 | 5.918 | 2,269,373 | +0.08(+1.34%) |
Sep 14, 2005 | 5.466 | 5.848 | 5.458 | 5.840 | 2,204,864 | +0.49(+9.18%) |
Sep 13, 2005 | 5.435 | 5.435 | 5.349 | 5.349 | 1,064,213 | -0.13(-2.42%) |
Sep 12, 2005 | 5.536 | 5.536 | 5.396 | 5.482 | 1,252,740 | -0.10(-1.82%) |
Sep 09, 2005 | 5.372 | 5.645 | 5.318 | 5.583 | 2,189,089 | +0.26(+4.83%) |
Sep 08, 2005 | 5.287 | 5.365 | 5.263 | 5.326 | 1,561,052 | +0.17(+3.33%) |
Sep 07, 2005 | 5.216 | 5.255 | 5.115 | 5.154 | 823,746 | -0.04(-0.75%) |
Sep 06, 2005 | 5.255 | 5.287 | 5.154 | 5.193 | 1,511,547 | -0.03(-0.60%) |
Sep 02, 2005 | 5.318 | 5.318 | 5.216 | 5.224 | 983,160 | -0.09(-1.76%) |
Sep 01, 2005 | 5.053 | 5.341 | 5.029 | 5.318 | 2,181,522 | +0.39(+7.91%) |
Aug 31, 2005 | 4.756 | 4.936 | 4.741 | 4.928 | 928,269 | +0.16(+3.44%) |
Aug 30, 2005 | 4.702 | 4.834 | 4.702 | 4.764 | 1,116,924 | -0.14(-2.86%) |
Aug 29, 2005 | 4.967 | 5.037 | 4.897 | 4.905 | 989,059 | -0.05(-1.10%) |
Aug 26, 2005 | 4.967 | 5.076 | 4.881 | 4.959 | 1,240,684 | -0.01(-0.16%) |
Aug 25, 2005 | 4.920 | 5.068 | 4.905 | 4.967 | 1,076,269 | +0.06(+1.27%) |
Aug 24, 2005 | 5.068 | 5.092 | 4.905 | 4.905 | 898,387 | -0.12(-2.33%) |
Aug 23, 2005 | 5.138 | 5.170 | 4.998 | 5.021 | 896,206 | -0.09(-1.68%) |
Aug 22, 2005 | 5.193 | 5.232 | 4.982 | 5.107 | 1,978,247 | +0.04(+0.77%) |
Aug 19, 2005 | 5.099 | 5.216 | 5.068 | 5.068 | 1,033,433 | -0.03(-0.61%) |
Aug 18, 2005 | 5.053 | 5.170 | 4.975 | 5.099 | 1,112,948 | +0.03(+0.62%) |
Aug 17, 2005 | 5.146 | 5.154 | 4.998 | 5.068 | 1,386,248 | -0.21(-3.99%) |
Aug 16, 2005 | 5.060 | 5.279 | 5.060 | 5.279 | 1,490,386 | +0.19(+3.83%) |
Aug 15, 2005 | 4.842 | 5.201 | 4.842 | 5.084 | 1,026,764 | -0.10(-1.95%) |
Aug 12, 2005 | 5.185 | 5.326 | 5.053 | 5.185 | 2,014,541 | +0.03(+0.61%) |
Aug 11, 2005 | 4.990 | 5.177 | 4.951 | 5.154 | 2,708,371 | +0.28(+5.76%) |
Aug 10, 2005 | 4.678 | 4.897 | 4.647 | 4.873 | 1,931,308 | +0.21(+4.52%) |
Aug 09, 2005 | 4.663 | 4.663 | 4.538 | 4.663 | 915,059 | -0.01(-0.17%) |
Aug 08, 2005 | 4.788 | 4.881 | 4.655 | 4.671 | 1,101,919 | -0.12(-2.60%) |
Aug 05, 2005 | 4.756 | 4.827 | 4.632 | 4.795 | 1,024,071 | -0.02(-0.49%) |
Aug 04, 2005 | 4.780 | 4.905 | 4.756 | 4.819 | 1,234,144 | +0.08(+1.64%) |
Aug 03, 2005 | 4.577 | 4.788 | 4.577 | 4.741 | 1,564,386 | +0.23(+5.01%) |
Aug 02, 2005 | 4.421 | 4.538 | 4.390 | 4.515 | 1,623,637 | +0.09(+1.94%) |