Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.395 | 5.502 | 5.387 | 5.474 | 2,172,940 | +0.09(+1.70%) |
Oct 28, 2005 | 5.297 | 5.382 | 5.248 | 5.382 | 2,883,304 | +0.07(+1.35%) |
Oct 27, 2005 | 5.418 | 5.418 | 5.307 | 5.310 | 3,195,843 | -0.12(-2.16%) |
Oct 26, 2005 | 5.357 | 5.512 | 5.296 | 5.427 | 3,794,434 | +0.05(+0.95%) |
Oct 25, 2005 | 5.408 | 5.427 | 5.319 | 5.376 | 2,263,523 | -0.00(-0.04%) |
Oct 24, 2005 | 5.196 | 5.391 | 5.196 | 5.378 | 2,462,171 | +0.19(+3.60%) |
Oct 21, 2005 | 5.309 | 5.314 | 5.170 | 5.191 | 2,980,244 | -0.10(-1.89%) |
Oct 20, 2005 | 5.357 | 5.409 | 5.265 | 5.291 | 2,440,982 | -0.05(-1.02%) |
Oct 19, 2005 | 5.375 | 5.375 | 5.242 | 5.346 | 2,968,060 | -0.04(-0.70%) |
Oct 18, 2005 | 5.408 | 5.448 | 5.322 | 5.384 | 2,030,443 | -0.04(-0.73%) |
Oct 17, 2005 | 5.559 | 5.587 | 5.371 | 5.424 | 2,802,256 | +0.08(+1.54%) |
Oct 14, 2005 | 5.352 | 5.380 | 5.280 | 5.341 | 1,917,611 | -0.00(-0.02%) |
Oct 13, 2005 | 5.260 | 5.368 | 5.254 | 5.342 | 2,392,247 | +0.08(+1.58%) |
Oct 12, 2005 | 5.233 | 5.321 | 5.233 | 5.259 | 3,464,414 | +0.03(+0.51%) |
Oct 11, 2005 | 5.210 | 5.334 | 5.182 | 5.233 | 5,403,215 | +0.11(+2.16%) |
Oct 10, 2005 | 5.296 | 5.296 | 5.046 | 5.122 | 6,203,103 | -0.19(-3.61%) |
Oct 07, 2005 | 5.272 | 5.324 | 5.272 | 5.314 | 1,736,445 | +0.07(+1.26%) |
Oct 06, 2005 | 5.201 | 5.308 | 5.193 | 5.248 | 1,590,770 | +0.05(+0.91%) |
Oct 05, 2005 | 5.298 | 5.302 | 5.198 | 5.201 | 2,371,587 | -0.08(-1.61%) |
Oct 04, 2005 | 5.357 | 5.400 | 5.286 | 5.286 | 2,442,571 | -0.06(-1.18%) |
Oct 03, 2005 | 5.339 | 5.390 | 5.319 | 5.349 | 2,453,695 | +0.02(+0.37%) |
Sep 30, 2005 | 5.295 | 5.407 | 5.281 | 5.329 | 1,488,003 | +0.01(+0.14%) |
Sep 29, 2005 | 5.324 | 5.333 | 5.271 | 5.322 | 2,005,546 | -0.02(-0.30%) |
Sep 28, 2005 | 5.379 | 5.413 | 5.317 | 5.338 | 1,279,820 | -0.04(-0.75%) |
Sep 27, 2005 | 5.314 | 5.402 | 5.298 | 5.378 | 1,110,307 | +0.05(+0.89%) |
Sep 26, 2005 | 5.320 | 5.374 | 5.288 | 5.331 | 1,475,289 | +0.03(+0.53%) |
Sep 23, 2005 | 5.303 | 5.338 | 5.262 | 5.303 | 2,283,123 | +0.04(+0.75%) |
Sep 22, 2005 | 5.218 | 5.293 | 5.203 | 5.263 | 1,187,648 | +0.01(+0.25%) |
Sep 21, 2005 | 5.154 | 5.374 | 5.093 | 5.250 | 3,164,589 | +0.10(+1.89%) |
Sep 20, 2005 | 5.235 | 5.235 | 5.124 | 5.153 | 2,722,267 | -0.08(-1.57%) |
Sep 19, 2005 | 5.314 | 5.314 | 5.223 | 5.235 | 1,422,846 | -0.09(-1.70%) |
Sep 16, 2005 | 5.324 | 5.329 | 5.253 | 5.325 | 2,163,934 | -0.01(-0.23%) |
Sep 15, 2005 | 5.399 | 5.427 | 5.309 | 5.338 | 2,283,123 | -0.10(-1.86%) |
Sep 14, 2005 | 5.439 | 5.470 | 5.428 | 5.439 | 977,346 | -0.02(-0.33%) |
Sep 13, 2005 | 5.441 | 5.513 | 5.412 | 5.457 | 916,957 | -0.01(-0.12%) |
Sep 12, 2005 | 5.434 | 5.467 | 5.382 | 5.463 | 1,338,620 | +0.03(+0.49%) |
Sep 09, 2005 | 5.429 | 5.437 | 5.364 | 5.437 | 1,851,925 | -0.01(-0.14%) |
Sep 08, 2005 | 5.503 | 5.523 | 5.442 | 5.444 | 1,029,789 | -0.08(-1.37%) |
Sep 07, 2005 | 5.486 | 5.520 | 5.460 | 5.520 | 952,978 | +0.03(+0.64%) |
Sep 06, 2005 | 5.497 | 5.506 | 5.463 | 5.485 | 2,047,394 | -0.01(-0.21%) |
Sep 02, 2005 | 5.496 | 5.508 | 5.467 | 5.496 | 1,424,436 | -0.00(-0.05%) |
Sep 01, 2005 | 5.506 | 5.512 | 5.424 | 5.499 | 1,594,478 | -0.02(-0.34%) |
Aug 31, 2005 | 5.535 | 5.550 | 5.484 | 5.518 | 1,870,995 | -0.02(-0.29%) |
Aug 30, 2005 | 5.578 | 5.578 | 5.479 | 5.534 | 1,084,351 | -0.04(-0.78%) |
Aug 29, 2005 | 5.625 | 5.594 | 5.489 | 5.577 | 1,449,333 | -0.05(-0.82%) |
Aug 26, 2005 | 5.694 | 5.673 | 5.581 | 5.624 | 1,417,019 | -0.07(-1.21%) |
Aug 25, 2005 | 5.559 | 5.764 | 5.559 | 5.693 | 2,044,216 | +0.14(+2.46%) |
Aug 24, 2005 | 5.550 | 5.642 | 5.550 | 5.556 | 2,240,745 | -0.01(-0.25%) |
Aug 23, 2005 | 5.626 | 5.663 | 5.559 | 5.570 | 1,908,606 | -0.07(-1.24%) |
Aug 22, 2005 | 5.621 | 5.659 | 5.606 | 5.640 | 2,023,557 | +0.03(+0.59%) |
Aug 19, 2005 | 5.551 | 5.612 | 5.518 | 5.607 | 1,548,921 | +0.06(+1.07%) |
Aug 18, 2005 | 5.596 | 5.607 | 5.530 | 5.547 | 1,319,020 | -0.09(-1.66%) |
Aug 17, 2005 | 5.649 | 5.694 | 5.636 | 5.641 | 1,768,758 | -0.01(-0.15%) |
Aug 16, 2005 | 5.663 | 5.732 | 5.589 | 5.649 | 3,737,224 | +0.11(+1.91%) |
Aug 15, 2005 | 5.506 | 5.545 | 5.447 | 5.543 | 1,494,359 | +0.05(+0.88%) |
Aug 12, 2005 | 5.496 | 5.514 | 5.416 | 5.495 | 1,697,775 | -0.00(-0.02%) |
Aug 11, 2005 | 5.423 | 5.502 | 5.423 | 5.496 | 1,174,404 | +0.07(+1.36%) |
Aug 10, 2005 | 5.472 | 5.542 | 5.403 | 5.423 | 1,685,061 | -0.03(-0.62%) |
Aug 09, 2005 | 5.392 | 5.458 | 5.369 | 5.457 | 1,616,197 | +0.08(+1.53%) |
Aug 08, 2005 | 5.354 | 5.429 | 5.279 | 5.374 | 1,969,525 | +0.03(+0.64%) |
Aug 05, 2005 | 5.379 | 5.380 | 5.315 | 5.340 | 1,980,649 | -0.06(-1.05%) |
Aug 04, 2005 | 5.441 | 5.442 | 5.368 | 5.397 | 1,460,457 | -0.07(-1.23%) |
Aug 03, 2005 | 5.496 | 5.496 | 5.429 | 5.464 | 1,582,824 | -0.03(-0.62%) |
Aug 02, 2005 | 5.459 | 5.507 | 5.446 | 5.498 | 1,472,111 | +0.02(+0.28%) |