Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.541 | 5.640 | 5.537 | 5.640 | 15,563 | +0.08(+1.37%) |
Oct 28, 2005 | 5.654 | 5.676 | 5.563 | 5.564 | 31,833 | -0.08(-1.48%) |
Oct 27, 2005 | 5.640 | 5.697 | 5.527 | 5.647 | 17,685 | +0.01(+0.13%) |
Oct 26, 2005 | 5.570 | 5.640 | 5.570 | 5.640 | 10,611 | +0.02(+0.35%) |
Oct 25, 2005 | 5.669 | 5.669 | 5.584 | 5.620 | 4,951 | -0.03(-0.60%) |
Oct 24, 2005 | 5.654 | 5.654 | 5.654 | 5.654 | 707 | +0.00(+0.00%) |
Oct 21, 2005 | 5.725 | 5.746 | 5.654 | 5.654 | 29,711 | -0.07(-1.19%) |
Oct 20, 2005 | 5.810 | 5.810 | 5.711 | 5.722 | 24,052 | -0.07(-1.27%) |
Oct 19, 2005 | 5.760 | 5.796 | 5.760 | 5.796 | 1,414 | +0.01(+0.24%) |
Oct 18, 2005 | 5.782 | 5.782 | 5.782 | 5.782 | 707 | +0.00(+0.02%) |
Oct 17, 2005 | 5.732 | 5.782 | 5.661 | 5.780 | 34,663 | +0.03(+0.47%) |
Oct 14, 2005 | 5.732 | 5.753 | 5.732 | 5.753 | 2,829 | +0.02(+0.37%) |
Oct 13, 2005 | 5.796 | 5.835 | 5.732 | 5.732 | 38,907 | -0.01(-0.12%) |
Oct 12, 2005 | 5.859 | 5.859 | 5.683 | 5.739 | 36,078 | -0.12(-2.05%) |
Oct 11, 2005 | 5.902 | 5.902 | 5.859 | 5.859 | 84,889 | -0.10(-1.66%) |
Oct 10, 2005 | 5.879 | 5.980 | 5.879 | 5.958 | 59,422 | +0.11(+1.81%) |
Oct 07, 2005 | 5.732 | 5.858 | 5.711 | 5.852 | 40,322 | +0.14(+2.37%) |
Oct 06, 2005 | 5.899 | 5.899 | 5.711 | 5.717 | 156,338 | -0.15(-2.51%) |
Oct 05, 2005 | 5.831 | 5.866 | 5.804 | 5.864 | 327,532 | +0.03(+0.56%) |
Oct 04, 2005 | 5.831 | 5.865 | 5.782 | 5.831 | 8,488 | +0.04(+0.61%) |
Oct 03, 2005 | 5.753 | 5.797 | 5.753 | 5.796 | 278,721 | +0.06(+1.11%) |
Sep 30, 2005 | 5.760 | 5.796 | 5.732 | 5.732 | 171,194 | +0.00(+0.00%) |
Sep 29, 2005 | 5.669 | 5.739 | 5.669 | 5.732 | 127,334 | +0.08(+1.45%) |
Sep 28, 2005 | 5.616 | 5.652 | 5.616 | 5.650 | 95,500 | +0.06(+1.11%) |
Sep 27, 2005 | 5.654 | 5.656 | 5.584 | 5.588 | 525,608 | -0.12(-2.11%) |
Sep 26, 2005 | 5.637 | 5.724 | 5.637 | 5.708 | 21,222 | +0.08(+1.43%) |
Sep 23, 2005 | 5.628 | 5.773 | 5.605 | 5.628 | 67,911 | -0.04(-0.72%) |
Sep 22, 2005 | 5.804 | 5.804 | 5.669 | 5.669 | 31,126 | -0.15(-2.55%) |
Sep 21, 2005 | 5.669 | 5.831 | 5.669 | 5.817 | 751,273 | +0.17(+3.00%) |
Sep 20, 2005 | 5.654 | 5.654 | 5.612 | 5.647 | 23,344 | -0.04(-0.75%) |
Sep 19, 2005 | 5.697 | 5.697 | 5.690 | 5.690 | 13,440 | +0.03(+0.50%) |
Sep 16, 2005 | 5.570 | 5.661 | 5.561 | 5.661 | 19,807 | +0.08(+1.39%) |
Sep 15, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 13,440 | +0.01(+0.20%) |
Sep 14, 2005 | 5.555 | 5.596 | 5.555 | 5.572 | 6,366 | +0.05(+0.82%) |
Sep 13, 2005 | 5.513 | 5.527 | 5.513 | 5.527 | 20,515 | -0.01(-0.13%) |
Sep 12, 2005 | 5.563 | 5.570 | 5.513 | 5.534 | 176,853 | -0.05(-0.94%) |
Sep 09, 2005 | 5.584 | 5.619 | 5.563 | 5.587 | 19,100 | +0.00(+0.05%) |
Sep 08, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 27,589 | -0.06(-1.00%) |
Sep 07, 2005 | 5.690 | 5.690 | 5.584 | 5.640 | 62,959 | -0.03(-0.50%) |
Sep 06, 2005 | 5.676 | 5.760 | 5.669 | 5.669 | 31,833 | -0.03(-0.50%) |
Sep 02, 2005 | 5.767 | 5.767 | 5.619 | 5.697 | 22,637 | -0.09(-1.59%) |
Sep 01, 2005 | 5.909 | 5.909 | 5.789 | 5.789 | 7,781 | -0.09(-1.56%) |
Aug 31, 2005 | 5.831 | 6.008 | 5.831 | 5.881 | 253,254 | +0.05(+0.85%) |
Aug 30, 2005 | 5.902 | 5.902 | 5.831 | 5.831 | 12,026 | -0.05(-0.77%) |
Aug 29, 2005 | 5.810 | 5.885 | 5.796 | 5.876 | 35,370 | +0.01(+0.17%) |
Aug 26, 2005 | 5.909 | 5.909 | 5.831 | 5.866 | 31,833 | -0.04(-0.74%) |
Aug 25, 2005 | 5.654 | 5.934 | 5.654 | 5.910 | 66,496 | +0.28(+4.92%) |
Aug 24, 2005 | 5.536 | 5.653 | 5.536 | 5.633 | 207,272 | +0.10(+1.79%) |
Aug 23, 2005 | 5.647 | 5.704 | 5.534 | 5.534 | 32,541 | -0.13(-2.37%) |
Aug 22, 2005 | 5.810 | 5.865 | 5.669 | 5.669 | 37,492 | -0.13(-2.20%) |
Aug 19, 2005 | 5.831 | 5.831 | 5.796 | 5.796 | 2,122 | +0.00(+0.00%) |
Aug 18, 2005 | 5.654 | 5.803 | 5.654 | 5.796 | 160,582 | +0.07(+1.16%) |
Aug 17, 2005 | 5.796 | 5.796 | 5.690 | 5.729 | 14,855 | -0.09(-1.63%) |
Aug 16, 2005 | 5.866 | 5.866 | 5.824 | 5.824 | 9,196 | -0.03(-0.48%) |
Aug 15, 2005 | 5.888 | 5.888 | 5.852 | 5.852 | 15,563 | -0.01(-0.24%) |
Aug 12, 2005 | 5.937 | 5.937 | 5.866 | 5.866 | 31,833 | -0.02(-0.38%) |
Aug 11, 2005 | 5.916 | 5.978 | 5.881 | 5.889 | 55,885 | +0.01(+0.14%) |
Aug 10, 2005 | 5.767 | 6.043 | 5.767 | 5.881 | 111,771 | +0.15(+2.59%) |
Aug 09, 2005 | 5.724 | 5.823 | 5.690 | 5.732 | 75,693 | -0.01(-0.12%) |
Aug 08, 2005 | 5.647 | 5.739 | 5.647 | 5.739 | 16,977 | +0.13(+2.27%) |
Aug 05, 2005 | 5.541 | 5.640 | 5.541 | 5.612 | 60,130 | +0.10(+1.79%) |
Aug 04, 2005 | 5.407 | 5.513 | 5.407 | 5.513 | 66,496 | +0.11(+1.96%) |
Aug 03, 2005 | 5.365 | 5.407 | 5.365 | 5.407 | 51,641 | +0.00(+0.00%) |
Aug 02, 2005 | 5.414 | 5.414 | 5.370 | 5.407 | 853,141 | -0.01(-0.13%) |