Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.991 | 5.022 | 4.979 | 5.016 | 12,900,355 | +0.06(+1.13%) |
Oct 28, 2005 | 4.898 | 4.998 | 4.830 | 4.960 | 19,137,266 | +0.16(+3.23%) |
Oct 27, 2005 | 4.867 | 4.867 | 4.724 | 4.805 | 20,453,430 | +0.00(+0.00%) |
Oct 26, 2005 | 4.861 | 4.880 | 4.793 | 4.805 | 12,234,784 | -0.08(-1.65%) |
Oct 25, 2005 | 4.904 | 5.066 | 4.855 | 4.886 | 9,640,957 | -0.06(-1.13%) |
Oct 24, 2005 | 4.904 | 4.954 | 4.855 | 4.942 | 11,283,301 | +0.10(+2.05%) |
Oct 21, 2005 | 4.811 | 4.861 | 4.749 | 4.842 | 11,153,150 | +0.10(+2.09%) |
Oct 20, 2005 | 4.743 | 4.842 | 4.700 | 4.743 | 14,061,400 | -0.11(-2.30%) |
Oct 19, 2005 | 4.811 | 4.861 | 4.656 | 4.855 | 25,935,532 | -0.06(-1.14%) |
Oct 18, 2005 | 4.967 | 4.967 | 4.886 | 4.911 | 8,207,208 | -0.02(-0.38%) |
Oct 17, 2005 | 4.904 | 4.936 | 4.861 | 4.929 | 10,633,515 | +0.01(+0.13%) |
Oct 14, 2005 | 4.985 | 5.004 | 4.904 | 4.923 | 16,505,909 | -0.07(-1.37%) |
Oct 13, 2005 | 5.004 | 5.022 | 4.904 | 4.991 | 16,752,035 | +0.00(+0.00%) |
Oct 12, 2005 | 4.967 | 5.016 | 4.948 | 4.991 | 14,953,768 | -0.06(-1.11%) |
Oct 11, 2005 | 5.153 | 5.153 | 5.022 | 5.047 | 17,010,402 | -0.08(-1.57%) |
Oct 10, 2005 | 5.202 | 5.227 | 5.122 | 5.128 | 21,749,778 | -0.10(-1.90%) |
Oct 07, 2005 | 5.202 | 5.252 | 5.178 | 5.227 | 25,845,490 | +0.08(+1.57%) |
Oct 06, 2005 | 5.171 | 5.258 | 5.147 | 5.147 | 22,204,178 | -0.02(-0.48%) |
Oct 05, 2005 | 5.234 | 5.246 | 5.171 | 5.171 | 15,432,007 | -0.04(-0.83%) |
Oct 04, 2005 | 5.277 | 5.320 | 5.209 | 5.215 | 18,279,692 | +0.07(+1.33%) |
Oct 03, 2005 | 5.103 | 5.159 | 5.078 | 5.147 | 17,290,194 | +0.04(+0.85%) |
Sep 30, 2005 | 5.072 | 5.122 | 5.041 | 5.103 | 22,171,640 | +0.11(+2.11%) |
Sep 29, 2005 | 4.904 | 5.016 | 4.880 | 4.998 | 22,026,510 | +0.16(+3.21%) |
Sep 28, 2005 | 4.861 | 4.942 | 4.811 | 4.842 | 17,075,478 | -0.05(-1.02%) |
Sep 27, 2005 | 4.923 | 4.936 | 4.855 | 4.892 | 14,172,221 | -0.07(-1.50%) |
Sep 26, 2005 | 4.967 | 4.991 | 4.898 | 4.967 | 10,884,312 | +0.01(+0.25%) |
Sep 23, 2005 | 4.954 | 4.967 | 4.886 | 4.954 | 10,102,927 | +0.02(+0.50%) |
Sep 22, 2005 | 4.985 | 4.985 | 4.855 | 4.929 | 27,444,020 | -0.12(-2.46%) |
Sep 21, 2005 | 5.159 | 5.159 | 4.998 | 5.053 | 14,954,090 | -0.07(-1.45%) |
Sep 20, 2005 | 5.196 | 5.221 | 5.097 | 5.128 | 9,511,773 | -0.03(-0.60%) |
Sep 19, 2005 | 5.159 | 5.165 | 5.116 | 5.159 | 14,892,076 | +0.04(+0.73%) |
Sep 16, 2005 | 5.234 | 5.234 | 5.122 | 5.122 | 21,254,144 | -0.14(-2.60%) |
Sep 15, 2005 | 5.252 | 5.277 | 5.202 | 5.258 | 14,654,809 | +0.01(+0.12%) |
Sep 14, 2005 | 5.277 | 5.302 | 5.227 | 5.252 | 17,878,610 | -0.02(-0.35%) |
Sep 13, 2005 | 5.234 | 5.320 | 5.221 | 5.271 | 19,611,640 | +0.06(+1.07%) |
Sep 12, 2005 | 5.202 | 5.258 | 5.184 | 5.215 | 14,867,109 | +0.02(+0.48%) |
Sep 09, 2005 | 5.091 | 5.215 | 5.078 | 5.190 | 25,852,094 | +0.08(+1.58%) |
Sep 08, 2005 | 5.085 | 5.134 | 5.041 | 5.109 | 26,638,796 | +0.09(+1.73%) |
Sep 07, 2005 | 5.128 | 5.128 | 5.016 | 5.022 | 22,840,110 | -0.11(-2.06%) |
Sep 06, 2005 | 5.128 | 5.140 | 5.097 | 5.128 | 19,064,460 | +0.00(+0.00%) |
Sep 02, 2005 | 5.128 | 5.147 | 5.116 | 5.128 | 7,077,734 | +0.02(+0.36%) |
Sep 01, 2005 | 5.171 | 5.234 | 5.097 | 5.109 | 20,434,584 | +0.00(+0.00%) |
Aug 31, 2005 | 5.122 | 5.153 | 5.041 | 5.109 | 21,352,724 | +0.04(+0.73%) |
Aug 30, 2005 | 5.091 | 5.116 | 5.047 | 5.072 | 8,963,144 | -0.04(-0.85%) |
Aug 29, 2005 | 5.016 | 5.134 | 4.998 | 5.116 | 11,899,260 | -0.04(-0.72%) |
Aug 26, 2005 | 5.153 | 5.165 | 5.103 | 5.153 | 13,024,868 | +0.04(+0.85%) |
Aug 25, 2005 | 5.109 | 5.116 | 5.085 | 5.109 | 11,324,537 | +0.01(+0.24%) |
Aug 24, 2005 | 5.128 | 5.147 | 5.091 | 5.097 | 13,669,016 | -0.10(-1.91%) |
Aug 23, 2005 | 5.221 | 5.234 | 5.178 | 5.196 | 11,278,146 | -0.04(-0.71%) |
Aug 22, 2005 | 5.209 | 5.258 | 5.184 | 5.234 | 19,729,870 | +0.04(+0.72%) |
Aug 19, 2005 | 5.153 | 5.202 | 5.147 | 5.196 | 16,381,879 | +0.08(+1.58%) |
Aug 18, 2005 | 5.209 | 5.215 | 5.103 | 5.116 | 15,349,696 | -0.14(-2.60%) |
Aug 17, 2005 | 5.196 | 5.277 | 5.190 | 5.252 | 11,143,325 | +0.06(+1.08%) |
Aug 16, 2005 | 5.289 | 5.296 | 5.184 | 5.196 | 16,615,602 | -0.09(-1.76%) |
Aug 15, 2005 | 5.327 | 5.327 | 5.277 | 5.289 | 9,174,316 | -0.05(-0.93%) |
Aug 12, 2005 | 5.333 | 5.370 | 5.296 | 5.339 | 9,843,431 | -0.02(-0.46%) |
Aug 11, 2005 | 5.376 | 5.414 | 5.333 | 5.364 | 12,116,553 | -0.01(-0.12%) |
Aug 10, 2005 | 5.339 | 5.420 | 5.333 | 5.370 | 16,807,768 | +0.04(+0.82%) |
Aug 09, 2005 | 5.351 | 5.370 | 5.296 | 5.327 | 12,786,474 | +0.04(+0.82%) |
Aug 08, 2005 | 5.333 | 5.333 | 5.271 | 5.283 | 11,747,525 | -0.03(-0.58%) |
Aug 05, 2005 | 5.327 | 5.389 | 5.308 | 5.314 | 46,661,664 | -0.06(-1.04%) |
Aug 04, 2005 | 5.463 | 5.469 | 5.358 | 5.370 | 13,199,637 | -0.17(-3.14%) |
Aug 03, 2005 | 5.519 | 5.556 | 5.494 | 5.544 | 8,450,435 | +0.02(+0.45%) |
Aug 02, 2005 | 5.445 | 5.550 | 5.445 | 5.519 | 19,203,792 | +0.17(+3.13%) |