Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.396 | 5.503 | 5.387 | 5.474 | 2,172,644 | +0.09(+1.70%) |
Oct 28, 2005 | 5.298 | 5.383 | 5.249 | 5.383 | 2,882,911 | +0.07(+1.35%) |
Oct 27, 2005 | 5.419 | 5.419 | 5.308 | 5.311 | 3,195,407 | -0.12(-2.16%) |
Oct 26, 2005 | 5.357 | 5.513 | 5.297 | 5.428 | 3,793,917 | +0.05(+0.95%) |
Oct 25, 2005 | 5.409 | 5.428 | 5.319 | 5.377 | 2,263,215 | -0.00(-0.03%) |
Oct 24, 2005 | 5.197 | 5.391 | 5.197 | 5.379 | 2,461,835 | +0.19(+3.60%) |
Oct 21, 2005 | 5.310 | 5.315 | 5.170 | 5.192 | 2,979,838 | -0.10(-1.89%) |
Oct 20, 2005 | 5.357 | 5.410 | 5.266 | 5.292 | 2,440,649 | -0.05(-1.02%) |
Oct 19, 2005 | 5.376 | 5.376 | 5.243 | 5.347 | 2,967,656 | -0.04(-0.70%) |
Oct 18, 2005 | 5.409 | 5.449 | 5.322 | 5.385 | 2,030,167 | -0.04(-0.73%) |
Oct 17, 2005 | 5.560 | 5.588 | 5.371 | 5.424 | 2,801,874 | +0.08(+1.54%) |
Oct 14, 2005 | 5.353 | 5.381 | 5.281 | 5.342 | 1,917,350 | -0.00(-0.02%) |
Oct 13, 2005 | 5.261 | 5.369 | 5.254 | 5.343 | 2,391,921 | +0.08(+1.58%) |
Oct 12, 2005 | 5.234 | 5.321 | 5.234 | 5.260 | 3,463,942 | +0.03(+0.51%) |
Oct 11, 2005 | 5.211 | 5.335 | 5.183 | 5.234 | 5,402,479 | +0.11(+2.16%) |
Oct 10, 2005 | 5.297 | 5.297 | 5.047 | 5.123 | 6,202,258 | -0.19(-3.61%) |
Oct 07, 2005 | 5.272 | 5.325 | 5.272 | 5.315 | 1,736,208 | +0.07(+1.26%) |
Oct 06, 2005 | 5.202 | 5.309 | 5.194 | 5.249 | 1,590,553 | +0.05(+0.91%) |
Oct 05, 2005 | 5.299 | 5.303 | 5.199 | 5.202 | 2,371,264 | -0.08(-1.61%) |
Oct 04, 2005 | 5.357 | 5.401 | 5.286 | 5.286 | 2,442,238 | -0.06(-1.18%) |
Oct 03, 2005 | 5.339 | 5.390 | 5.319 | 5.350 | 2,453,361 | +0.02(+0.37%) |
Sep 30, 2005 | 5.296 | 5.408 | 5.282 | 5.330 | 1,487,800 | +0.01(+0.14%) |
Sep 29, 2005 | 5.324 | 5.334 | 5.271 | 5.322 | 2,005,273 | -0.02(-0.30%) |
Sep 28, 2005 | 5.380 | 5.414 | 5.318 | 5.338 | 1,279,646 | -0.04(-0.75%) |
Sep 27, 2005 | 5.315 | 5.403 | 5.299 | 5.379 | 1,110,156 | +0.05(+0.89%) |
Sep 26, 2005 | 5.320 | 5.374 | 5.288 | 5.332 | 1,475,088 | +0.03(+0.53%) |
Sep 23, 2005 | 5.303 | 5.338 | 5.263 | 5.303 | 2,282,812 | +0.04(+0.75%) |
Sep 22, 2005 | 5.218 | 5.294 | 5.203 | 5.264 | 1,187,486 | +0.01(+0.25%) |
Sep 21, 2005 | 5.154 | 5.374 | 5.094 | 5.251 | 3,164,158 | +0.10(+1.89%) |
Sep 20, 2005 | 5.235 | 5.235 | 5.125 | 5.153 | 2,721,896 | -0.08(-1.57%) |
Sep 19, 2005 | 5.315 | 5.315 | 5.223 | 5.235 | 1,422,652 | -0.09(-1.70%) |
Sep 16, 2005 | 5.324 | 5.330 | 5.253 | 5.326 | 2,163,640 | -0.01(-0.23%) |
Sep 15, 2005 | 5.400 | 5.428 | 5.310 | 5.338 | 2,282,812 | -0.10(-1.86%) |
Sep 14, 2005 | 5.439 | 5.471 | 5.429 | 5.439 | 977,213 | -0.02(-0.33%) |
Sep 13, 2005 | 5.442 | 5.514 | 5.413 | 5.457 | 916,832 | -0.01(-0.12%) |
Sep 12, 2005 | 5.435 | 5.468 | 5.383 | 5.464 | 1,338,437 | +0.03(+0.49%) |
Sep 09, 2005 | 5.430 | 5.438 | 5.365 | 5.438 | 1,851,673 | -0.01(-0.14%) |
Sep 08, 2005 | 5.504 | 5.523 | 5.443 | 5.445 | 1,029,649 | -0.08(-1.37%) |
Sep 07, 2005 | 5.487 | 5.521 | 5.461 | 5.521 | 952,849 | +0.03(+0.64%) |
Sep 06, 2005 | 5.498 | 5.506 | 5.464 | 5.486 | 2,047,116 | -0.01(-0.21%) |
Sep 02, 2005 | 5.497 | 5.508 | 5.468 | 5.497 | 1,424,241 | -0.00(-0.05%) |
Sep 01, 2005 | 5.506 | 5.513 | 5.424 | 5.500 | 1,594,261 | -0.02(-0.34%) |
Aug 31, 2005 | 5.536 | 5.551 | 5.485 | 5.519 | 1,870,740 | -0.02(-0.29%) |
Aug 30, 2005 | 5.579 | 5.579 | 5.480 | 5.535 | 1,084,203 | -0.04(-0.78%) |
Aug 29, 2005 | 5.625 | 5.595 | 5.489 | 5.578 | 1,449,135 | -0.05(-0.82%) |
Aug 26, 2005 | 5.694 | 5.674 | 5.582 | 5.624 | 1,416,826 | -0.07(-1.21%) |
Aug 25, 2005 | 5.560 | 5.765 | 5.559 | 5.693 | 2,043,938 | +0.14(+2.46%) |
Aug 24, 2005 | 5.551 | 5.642 | 5.551 | 5.556 | 2,240,440 | -0.01(-0.25%) |
Aug 23, 2005 | 5.626 | 5.664 | 5.560 | 5.571 | 1,908,346 | -0.07(-1.24%) |
Aug 22, 2005 | 5.622 | 5.659 | 5.606 | 5.640 | 2,023,281 | +0.03(+0.59%) |
Aug 19, 2005 | 5.552 | 5.613 | 5.519 | 5.607 | 1,548,710 | +0.06(+1.07%) |
Aug 18, 2005 | 5.597 | 5.607 | 5.531 | 5.548 | 1,318,840 | -0.09(-1.66%) |
Aug 17, 2005 | 5.650 | 5.695 | 5.637 | 5.641 | 1,768,517 | -0.01(-0.15%) |
Aug 16, 2005 | 5.664 | 5.733 | 5.589 | 5.650 | 3,736,715 | +0.11(+1.91%) |
Aug 15, 2005 | 5.506 | 5.546 | 5.448 | 5.544 | 1,494,156 | +0.05(+0.88%) |
Aug 12, 2005 | 5.497 | 5.515 | 5.417 | 5.496 | 1,697,543 | -0.00(-0.02%) |
Aug 11, 2005 | 5.423 | 5.503 | 5.423 | 5.497 | 1,174,244 | +0.07(+1.36%) |
Aug 10, 2005 | 5.472 | 5.543 | 5.404 | 5.423 | 1,684,832 | -0.03(-0.62%) |
Aug 09, 2005 | 5.393 | 5.458 | 5.370 | 5.457 | 1,615,977 | +0.08(+1.53%) |
Aug 08, 2005 | 5.354 | 5.430 | 5.280 | 5.375 | 1,969,256 | +0.03(+0.64%) |
Aug 05, 2005 | 5.380 | 5.381 | 5.316 | 5.341 | 1,980,379 | -0.06(-1.05%) |
Aug 04, 2005 | 5.442 | 5.443 | 5.369 | 5.398 | 1,460,258 | -0.07(-1.23%) |
Aug 03, 2005 | 5.497 | 5.497 | 5.430 | 5.465 | 1,582,608 | -0.03(-0.62%) |
Aug 02, 2005 | 5.460 | 5.507 | 5.447 | 5.499 | 1,471,910 | +0.02(+0.28%) |