Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.150 | 5.300 | 5.090 | 5.140 | 660,400 | +0.04(+0.78%) |
Oct 28, 2005 | 5.030 | 5.110 | 5.010 | 5.100 | 343,840 | +0.09(+1.80%) |
Oct 27, 2005 | 5.110 | 5.120 | 4.990 | 5.010 | 492,054 | -0.08(-1.57%) |
Oct 26, 2005 | 5.200 | 5.200 | 5.050 | 5.090 | 516,566 | -0.12(-2.30%) |
Oct 25, 2005 | 5.150 | 5.220 | 5.110 | 5.210 | 696,968 | +0.01(+0.19%) |
Oct 24, 2005 | 5.240 | 5.260 | 5.110 | 5.200 | 675,770 | +0.00(+0.00%) |
Oct 21, 2005 | 5.300 | 5.430 | 5.190 | 5.200 | 845,728 | -0.10(-1.89%) |
Oct 20, 2005 | 5.550 | 5.600 | 5.250 | 5.300 | 811,546 | -0.31(-5.53%) |
Oct 19, 2005 | 5.350 | 5.660 | 5.310 | 5.610 | 1,042,922 | +0.22(+4.08%) |
Oct 18, 2005 | 5.300 | 5.480 | 5.230 | 5.390 | 1,533,128 | +0.09(+1.70%) |
Oct 17, 2005 | 5.170 | 5.300 | 5.060 | 5.300 | 966,584 | +0.13(+2.51%) |
Oct 14, 2005 | 5.090 | 5.170 | 4.930 | 5.170 | 730,541 | +0.13(+2.58%) |
Oct 13, 2005 | 4.860 | 5.060 | 4.810 | 5.040 | 728,505 | +0.16(+3.28%) |
Oct 12, 2005 | 4.950 | 4.950 | 4.600 | 4.880 | 1,696,519 | -0.05(-1.01%) |
Oct 11, 2005 | 5.070 | 5.070 | 4.840 | 4.930 | 593,476 | -0.06(-1.20%) |
Oct 10, 2005 | 5.270 | 5.290 | 4.990 | 4.990 | 887,765 | -0.23(-4.41%) |
Oct 07, 2005 | 5.170 | 5.250 | 5.050 | 5.220 | 695,114 | +0.10(+1.95%) |
Oct 06, 2005 | 5.150 | 5.230 | 4.990 | 5.120 | 1,025,907 | -0.04(-0.78%) |
Oct 05, 2005 | 5.509 | 5.509 | 5.140 | 5.160 | 934,769 | -0.32(-5.84%) |
Oct 04, 2005 | 5.840 | 5.850 | 5.470 | 5.480 | 988,052 | -0.31(-5.35%) |
Oct 03, 2005 | 5.340 | 5.810 | 5.200 | 5.790 | 2,291,273 | +0.46(+8.63%) |
Sep 30, 2005 | 5.330 | 5.350 | 5.210 | 5.330 | 697,467 | +0.03(+0.57%) |
Sep 29, 2005 | 5.240 | 5.320 | 5.160 | 5.300 | 651,329 | +0.01(+0.19%) |
Sep 28, 2005 | 5.330 | 5.330 | 5.210 | 5.290 | 681,491 | +0.00(+0.00%) |
Sep 27, 2005 | 5.250 | 5.330 | 5.212 | 5.290 | 508,776 | +0.01(+0.19%) |
Sep 26, 2005 | 5.260 | 5.300 | 5.210 | 5.280 | 578,455 | +0.08(+1.54%) |
Sep 23, 2005 | 5.200 | 5.260 | 5.000 | 5.200 | 1,022,969 | +0.05(+0.97%) |
Sep 22, 2005 | 5.150 | 5.200 | 4.950 | 5.150 | 772,779 | +0.05(+0.98%) |
Sep 21, 2005 | 5.160 | 5.280 | 5.080 | 5.100 | 633,673 | -0.16(-3.04%) |
Sep 20, 2005 | 5.100 | 5.380 | 5.030 | 5.260 | 1,443,319 | +0.15(+2.94%) |
Sep 19, 2005 | 5.250 | 5.260 | 4.950 | 5.110 | 1,740,789 | -0.19(-3.58%) |
Sep 16, 2005 | 5.000 | 5.300 | 4.980 | 5.300 | 2,416,102 | +0.35(+7.07%) |
Sep 15, 2005 | 4.810 | 5.090 | 4.810 | 4.950 | 1,755,195 | +0.13(+2.70%) |
Sep 14, 2005 | 5.060 | 5.075 | 4.800 | 4.820 | 779,200 | -0.10(-2.03%) |
Sep 13, 2005 | 4.920 | 4.950 | 4.844 | 4.920 | 564,734 | +0.02(+0.41%) |
Sep 12, 2005 | 4.930 | 4.930 | 4.860 | 4.900 | 396,405 | -0.02(-0.41%) |
Sep 09, 2005 | 4.850 | 4.940 | 4.830 | 4.920 | 1,482,539 | +0.03(+0.61%) |
Sep 08, 2005 | 5.000 | 5.000 | 4.800 | 4.890 | 408,725 | -0.11(-2.20%) |
Sep 07, 2005 | 4.990 | 5.000 | 4.930 | 5.000 | 366,309 | +0.00(+0.00%) |
Sep 06, 2005 | 4.980 | 5.010 | 4.920 | 5.000 | 462,445 | +0.08(+1.63%) |
Sep 02, 2005 | 4.900 | 4.960 | 4.880 | 4.920 | 191,506 | -0.02(-0.40%) |
Sep 01, 2005 | 4.970 | 4.990 | 4.870 | 4.940 | 465,762 | +0.01(+0.20%) |
Aug 31, 2005 | 4.860 | 5.000 | 4.840 | 4.930 | 1,102,686 | +0.04(+0.82%) |
Aug 30, 2005 | 4.940 | 4.940 | 4.800 | 4.890 | 321,576 | -0.05(-1.01%) |
Aug 29, 2005 | 4.820 | 4.990 | 4.800 | 4.940 | 371,435 | +0.11(+2.28%) |
Aug 26, 2005 | 5.070 | 5.090 | 4.820 | 4.830 | 580,895 | -0.21(-4.17%) |
Aug 25, 2005 | 5.000 | 5.090 | 4.950 | 5.040 | 921,336 | +0.06(+1.20%) |
Aug 24, 2005 | 4.930 | 5.000 | 4.891 | 4.980 | 486,726 | +0.04(+0.81%) |
Aug 23, 2005 | 4.910 | 4.980 | 4.810 | 4.940 | 449,996 | +0.01(+0.20%) |
Aug 22, 2005 | 4.810 | 4.950 | 4.740 | 4.930 | 568,813 | +0.06(+1.23%) |
Aug 19, 2005 | 4.950 | 4.990 | 4.850 | 4.870 | 413,493 | -0.09(-1.81%) |
Aug 18, 2005 | 5.090 | 5.100 | 4.950 | 4.960 | 442,323 | -0.14(-2.75%) |
Aug 17, 2005 | 5.010 | 5.140 | 5.000 | 5.100 | 544,701 | +0.05(+0.99%) |
Aug 16, 2005 | 5.070 | 5.110 | 4.980 | 5.050 | 834,248 | -0.06(-1.17%) |
Aug 15, 2005 | 4.950 | 5.120 | 4.950 | 5.110 | 779,610 | +0.08(+1.59%) |
Aug 12, 2005 | 5.120 | 5.140 | 4.950 | 5.030 | 1,102,120 | -0.14(-2.71%) |
Aug 11, 2005 | 4.810 | 5.180 | 4.790 | 5.170 | 2,270,555 | +0.32(+6.60%) |
Aug 10, 2005 | 4.530 | 4.960 | 4.510 | 4.850 | 4,345,512 | +0.31(+6.83%) |
Aug 09, 2005 | 4.440 | 4.620 | 4.370 | 4.540 | 1,187,466 | +0.10(+2.25%) |
Aug 08, 2005 | 4.440 | 4.490 | 4.360 | 4.440 | 866,891 | +0.00(+0.00%) |
Aug 05, 2005 | 4.490 | 4.520 | 4.400 | 4.440 | 2,057,601 | -0.02(-0.45%) |
Aug 04, 2005 | 4.290 | 4.570 | 4.250 | 4.460 | 2,948,200 | +0.44(+10.95%) |
Aug 03, 2005 | 4.130 | 4.130 | 4.010 | 4.020 | 386,427 | -0.10(-2.43%) |
Aug 02, 2005 | 4.100 | 4.190 | 4.050 | 4.120 | 400,610 | -0.01(-0.24%) |