Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.289 | 4.378 | 4.180 | 4.197 | 268,319 | -0.21(-4.67%) |
Oct 28, 2005 | 4.466 | 4.565 | 4.172 | 4.403 | 86,479 | -0.00(-0.10%) |
Oct 27, 2005 | 4.612 | 4.612 | 4.403 | 4.407 | 61,819 | -0.14(-3.13%) |
Oct 26, 2005 | 4.692 | 4.692 | 4.507 | 4.549 | 94,509 | -0.06(-1.36%) |
Oct 25, 2005 | 4.780 | 4.780 | 4.579 | 4.612 | 115,546 | -0.12(-2.48%) |
Oct 24, 2005 | 4.885 | 4.998 | 4.600 | 4.730 | 66,145 | -0.09(-1.83%) |
Oct 21, 2005 | 4.793 | 4.830 | 4.742 | 4.818 | 29,515 | +0.03(+0.52%) |
Oct 20, 2005 | 4.935 | 4.935 | 4.759 | 4.793 | 59,021 | +0.06(+1.33%) |
Oct 19, 2005 | 4.625 | 4.784 | 4.625 | 4.730 | 62,954 | +0.09(+1.99%) |
Oct 18, 2005 | 4.851 | 4.851 | 4.608 | 4.637 | 95,439 | -0.18(-3.66%) |
Oct 17, 2005 | 4.654 | 4.814 | 4.612 | 4.814 | 190,056 | +0.23(+5.13%) |
Oct 14, 2005 | 4.818 | 4.835 | 4.277 | 4.579 | 126,944 | -0.25(-5.13%) |
Oct 13, 2005 | 4.822 | 4.910 | 4.721 | 4.826 | 258,746 | +0.13(+2.68%) |
Oct 12, 2005 | 3.862 | 4.801 | 3.862 | 4.700 | 518,354 | +0.79(+20.28%) |
Oct 11, 2005 | 4.365 | 4.365 | 3.828 | 3.908 | 687,280 | -0.46(-10.47%) |
Oct 10, 2005 | 4.927 | 4.927 | 4.261 | 4.365 | 261,830 | -0.52(-10.72%) |
Oct 07, 2005 | 6.235 | 6.235 | 4.432 | 4.889 | 921,608 | -1.63(-25.02%) |
Oct 06, 2005 | 6.352 | 6.709 | 6.290 | 6.520 | 43,643 | +0.11(+1.77%) |
Oct 05, 2005 | 6.415 | 6.415 | 6.290 | 6.407 | 36,059 | +0.05(+0.86%) |
Oct 04, 2005 | 6.445 | 6.478 | 6.248 | 6.352 | 37,378 | +0.03(+0.46%) |
Oct 03, 2005 | 6.285 | 6.403 | 6.281 | 6.323 | 111,141 | +0.04(+0.60%) |
Sep 30, 2005 | 6.248 | 6.294 | 6.113 | 6.285 | 25,306 | -0.00(-0.07%) |
Sep 29, 2005 | 6.315 | 6.331 | 6.088 | 6.290 | 38,633 | +0.00(+0.00%) |
Sep 28, 2005 | 5.975 | 6.310 | 5.975 | 6.290 | 191,773 | +0.29(+4.90%) |
Sep 27, 2005 | 6.076 | 6.290 | 5.942 | 5.996 | 131,306 | -0.13(-2.05%) |
Sep 26, 2005 | 6.382 | 6.382 | 6.017 | 6.122 | 39,763 | -0.15(-2.34%) |
Sep 23, 2005 | 6.269 | 6.378 | 6.154 | 6.269 | 75,415 | +0.05(+0.74%) |
Sep 22, 2005 | 6.382 | 6.382 | 6.130 | 6.222 | 40,996 | +0.06(+0.95%) |
Sep 21, 2005 | 5.996 | 6.248 | 5.975 | 6.164 | 217,857 | +0.10(+1.59%) |
Sep 20, 2005 | 6.541 | 6.566 | 5.979 | 6.067 | 200,793 | -0.45(-6.95%) |
Sep 19, 2005 | 6.499 | 6.709 | 6.499 | 6.520 | 97,018 | -0.06(-0.96%) |
Sep 16, 2005 | 6.625 | 6.709 | 6.508 | 6.583 | 37,848 | -0.05(-0.70%) |
Sep 15, 2005 | 6.545 | 6.713 | 6.541 | 6.629 | 44,366 | -0.05(-0.82%) |
Sep 14, 2005 | 6.638 | 6.796 | 6.554 | 6.684 | 34,104 | -0.04(-0.57%) |
Sep 13, 2005 | 6.835 | 6.835 | 6.629 | 6.722 | 69,384 | -0.05(-0.79%) |
Sep 12, 2005 | 6.621 | 6.877 | 6.583 | 6.776 | 121,320 | +0.23(+3.59%) |
Sep 09, 2005 | 6.600 | 6.646 | 6.336 | 6.541 | 44,757 | +0.02(+0.26%) |
Sep 08, 2005 | 6.386 | 6.617 | 6.386 | 6.524 | 41,666 | +0.05(+0.84%) |
Sep 07, 2005 | 6.290 | 6.579 | 6.271 | 6.470 | 49,141 | +0.20(+3.21%) |
Sep 06, 2005 | 6.285 | 6.394 | 6.264 | 6.269 | 106,026 | -0.08(-1.19%) |
Sep 02, 2005 | 6.478 | 6.638 | 6.294 | 6.344 | 133,913 | -0.26(-3.94%) |
Sep 01, 2005 | 6.625 | 6.625 | 6.524 | 6.604 | 64,321 | -0.03(-0.44%) |
Aug 31, 2005 | 6.763 | 6.763 | 6.591 | 6.633 | 28,588 | -0.10(-1.43%) |
Aug 30, 2005 | 6.889 | 6.889 | 6.709 | 6.730 | 140,917 | +0.02(+0.31%) |
Aug 29, 2005 | 6.499 | 6.872 | 6.499 | 6.709 | 136,121 | +0.18(+2.70%) |
Aug 26, 2005 | 6.889 | 6.906 | 6.420 | 6.533 | 123,808 | -0.26(-3.77%) |
Aug 25, 2005 | 6.994 | 7.086 | 6.751 | 6.788 | 125,759 | -0.05(-0.67%) |
Aug 24, 2005 | 6.449 | 6.918 | 6.449 | 6.835 | 310,470 | +0.40(+6.26%) |
Aug 23, 2005 | 6.415 | 6.436 | 6.394 | 6.432 | 85,523 | +0.02(+0.26%) |
Aug 22, 2005 | 6.290 | 6.415 | 6.273 | 6.415 | 92,045 | +0.18(+2.96%) |
Aug 19, 2005 | 6.298 | 6.340 | 6.080 | 6.231 | 113,271 | -0.05(-0.73%) |
Aug 18, 2005 | 6.243 | 6.352 | 6.206 | 6.277 | 76,388 | -0.01(-0.19%) |
Aug 17, 2005 | 6.277 | 6.336 | 6.260 | 6.289 | 81,654 | +0.04(+0.66%) |
Aug 16, 2005 | 6.290 | 6.294 | 6.248 | 6.248 | 57,874 | -0.05(-0.86%) |
Aug 15, 2005 | 6.424 | 6.424 | 6.269 | 6.302 | 89,007 | -0.06(-0.92%) |
Aug 12, 2005 | 5.954 | 6.432 | 5.770 | 6.361 | 393,962 | +0.36(+6.08%) |
Aug 11, 2005 | 6.499 | 6.499 | 5.891 | 5.996 | 55,570 | -0.25(-4.03%) |
Aug 10, 2005 | 6.260 | 6.478 | 6.248 | 6.248 | 67,006 | -0.03(-0.45%) |
Aug 09, 2005 | 6.143 | 6.290 | 6.017 | 6.276 | 101,556 | +0.22(+3.66%) |
Aug 08, 2005 | 5.996 | 6.234 | 5.870 | 6.054 | 204,375 | +0.55(+10.05%) |
Aug 05, 2005 | 5.719 | 5.803 | 5.409 | 5.501 | 62,978 | -0.20(-3.54%) |
Aug 04, 2005 | 6.080 | 6.122 | 5.665 | 5.703 | 144,709 | -0.52(-8.35%) |
Aug 03, 2005 | 6.310 | 6.394 | 6.123 | 6.222 | 68,733 | -0.03(-0.40%) |
Aug 02, 2005 | 6.281 | 6.394 | 6.092 | 6.248 | 127,869 | +0.27(+4.56%) |