Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.919 | 6.069 | 5.893 | 6.033 | 23,816,622 | +0.13(+2.16%) |
Oct 28, 2005 | 5.858 | 5.984 | 5.845 | 5.906 | 24,927,940 | +0.09(+1.52%) |
Oct 27, 2005 | 5.980 | 5.980 | 5.815 | 5.817 | 32,539,772 | -0.16(-2.66%) |
Oct 26, 2005 | 6.019 | 6.057 | 5.930 | 5.976 | 21,928,776 | -0.05(-0.87%) |
Oct 25, 2005 | 5.939 | 6.030 | 5.911 | 6.029 | 29,433,662 | +0.09(+1.51%) |
Oct 24, 2005 | 5.918 | 5.939 | 5.872 | 5.939 | 30,814,672 | +0.04(+0.60%) |
Oct 21, 2005 | 5.977 | 5.977 | 5.853 | 5.904 | 32,009,688 | -0.01(-0.10%) |
Oct 20, 2005 | 6.000 | 6.019 | 5.894 | 5.910 | 49,865,180 | -0.08(-1.41%) |
Oct 19, 2005 | 5.824 | 5.994 | 5.816 | 5.994 | 55,607,764 | +0.15(+2.56%) |
Oct 18, 2005 | 5.828 | 5.863 | 5.785 | 5.844 | 44,178,392 | +0.03(+0.58%) |
Oct 17, 2005 | 5.769 | 5.817 | 5.721 | 5.811 | 40,467,796 | +0.06(+0.96%) |
Oct 14, 2005 | 5.724 | 5.772 | 5.683 | 5.756 | 82,465,400 | +0.00(+0.03%) |
Oct 13, 2005 | 5.641 | 5.778 | 5.641 | 5.754 | 66,586,104 | +0.07(+1.18%) |
Oct 12, 2005 | 5.631 | 5.734 | 5.534 | 5.687 | 180,293,968 | +0.41(+7.86%) |
Oct 11, 2005 | 5.259 | 5.352 | 5.245 | 5.272 | 36,436,360 | +0.00(+0.02%) |
Oct 10, 2005 | 5.318 | 5.332 | 5.258 | 5.272 | 17,274,258 | -0.02(-0.45%) |
Oct 07, 2005 | 5.287 | 5.348 | 5.263 | 5.296 | 10,350,605 | +0.01(+0.15%) |
Oct 06, 2005 | 5.328 | 5.394 | 5.235 | 5.288 | 27,587,664 | -0.05(-0.85%) |
Oct 05, 2005 | 5.407 | 5.414 | 5.325 | 5.333 | 24,714,046 | -0.07(-1.37%) |
Oct 04, 2005 | 5.350 | 5.458 | 5.344 | 5.407 | 26,625,142 | +0.06(+1.13%) |
Oct 03, 2005 | 5.283 | 5.360 | 5.258 | 5.347 | 31,851,592 | +0.09(+1.75%) |
Sep 30, 2005 | 5.200 | 5.257 | 5.145 | 5.255 | 15,232,966 | +0.02(+0.46%) |
Sep 29, 2005 | 5.155 | 5.247 | 5.061 | 5.231 | 19,617,790 | +0.07(+1.43%) |
Sep 28, 2005 | 5.185 | 5.232 | 5.098 | 5.157 | 11,922,260 | -0.02(-0.43%) |
Sep 27, 2005 | 5.228 | 5.247 | 5.143 | 5.179 | 19,036,558 | -0.02(-0.43%) |
Sep 26, 2005 | 5.178 | 5.242 | 5.176 | 5.202 | 14,010,051 | +0.05(+0.90%) |
Sep 23, 2005 | 5.106 | 5.245 | 5.023 | 5.155 | 21,686,982 | +0.02(+0.44%) |
Sep 22, 2005 | 5.039 | 5.154 | 4.963 | 5.133 | 24,146,762 | +0.08(+1.55%) |
Sep 21, 2005 | 5.234 | 5.234 | 5.026 | 5.055 | 32,274,730 | -0.19(-3.67%) |
Sep 20, 2005 | 5.307 | 5.353 | 5.232 | 5.247 | 17,297,508 | -0.06(-1.07%) |
Sep 19, 2005 | 5.357 | 5.357 | 5.247 | 5.304 | 17,715,996 | -0.03(-0.60%) |
Sep 16, 2005 | 5.372 | 5.398 | 5.306 | 5.336 | 46,294,080 | -0.04(-0.72%) |
Sep 15, 2005 | 5.417 | 5.439 | 5.375 | 5.375 | 21,319,642 | -0.05(-0.90%) |
Sep 14, 2005 | 5.479 | 5.490 | 5.417 | 5.424 | 20,557,064 | -0.02(-0.30%) |
Sep 13, 2005 | 5.432 | 5.475 | 5.404 | 5.440 | 22,463,510 | -0.02(-0.36%) |
Sep 12, 2005 | 5.364 | 5.487 | 5.318 | 5.460 | 19,654,990 | +0.08(+1.55%) |
Sep 09, 2005 | 5.367 | 5.408 | 5.330 | 5.377 | 14,735,430 | +0.01(+0.21%) |
Sep 08, 2005 | 5.364 | 5.398 | 5.328 | 5.365 | 23,732,924 | -0.02(-0.34%) |
Sep 07, 2005 | 5.369 | 5.413 | 5.358 | 5.383 | 24,918,640 | +0.02(+0.37%) |
Sep 06, 2005 | 5.286 | 5.412 | 5.282 | 5.364 | 25,569,622 | +0.07(+1.25%) |
Sep 02, 2005 | 5.313 | 5.358 | 5.287 | 5.297 | 19,808,436 | +0.02(+0.47%) |
Sep 01, 2005 | 5.212 | 5.307 | 5.186 | 5.272 | 48,716,660 | +0.06(+1.17%) |
Aug 31, 2005 | 5.170 | 5.211 | 5.159 | 5.211 | 79,219,792 | +0.04(+0.82%) |
Aug 30, 2005 | 5.263 | 5.277 | 5.159 | 5.169 | 14,805,178 | -0.09(-1.78%) |
Aug 29, 2005 | 5.208 | 5.267 | 5.164 | 5.263 | 13,140,526 | +0.06(+1.24%) |
Aug 26, 2005 | 5.253 | 5.270 | 5.187 | 5.198 | 12,001,308 | -0.07(-1.27%) |
Aug 25, 2005 | 5.259 | 5.282 | 5.219 | 5.266 | 18,762,216 | +0.04(+0.79%) |
Aug 24, 2005 | 5.293 | 5.342 | 5.211 | 5.224 | 20,459,418 | -0.07(-1.25%) |
Aug 23, 2005 | 5.308 | 5.374 | 5.251 | 5.290 | 19,989,780 | -0.03(-0.58%) |
Aug 22, 2005 | 5.332 | 5.374 | 5.229 | 5.321 | 18,506,472 | +0.02(+0.37%) |
Aug 19, 2005 | 5.294 | 5.377 | 5.275 | 5.302 | 16,572,128 | -0.02(-0.36%) |
Aug 18, 2005 | 5.322 | 5.345 | 5.252 | 5.321 | 18,841,264 | -0.01(-0.24%) |
Aug 17, 2005 | 5.338 | 5.379 | 5.290 | 5.333 | 23,900,318 | -0.03(-0.55%) |
Aug 16, 2005 | 5.437 | 5.478 | 5.346 | 5.363 | 24,063,064 | -0.11(-2.06%) |
Aug 15, 2005 | 5.455 | 5.536 | 5.391 | 5.475 | 20,515,216 | +0.00(+0.06%) |
Aug 12, 2005 | 5.463 | 5.500 | 5.426 | 5.472 | 17,399,804 | -0.00(-0.08%) |
Aug 11, 2005 | 5.500 | 5.592 | 5.433 | 5.476 | 21,249,894 | -0.03(-0.62%) |
Aug 10, 2005 | 5.596 | 5.652 | 5.497 | 5.511 | 16,525,629 | -0.05(-0.90%) |
Aug 09, 2005 | 5.565 | 5.650 | 5.532 | 5.561 | 13,335,820 | +0.01(+0.25%) |
Aug 08, 2005 | 5.610 | 5.617 | 5.528 | 5.547 | 20,822,106 | -0.04(-0.66%) |
Aug 05, 2005 | 5.565 | 5.635 | 5.558 | 5.584 | 15,005,122 | +0.00(+0.00%) |
Aug 04, 2005 | 5.570 | 5.593 | 5.536 | 5.584 | 33,692,940 | -0.01(-0.11%) |
Aug 03, 2005 | 5.596 | 5.678 | 5.572 | 5.590 | 25,388,276 | -0.04(-0.73%) |
Aug 02, 2005 | 5.641 | 5.688 | 5.574 | 5.631 | 15,581,706 | +0.01(+0.12%) |