Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.391 | 5.516 | 5.362 | 5.500 | 3,216,582 | +0.11(+2.04%) |
Oct 28, 2005 | 5.374 | 5.428 | 5.303 | 5.390 | 2,917,755 | +0.05(+0.85%) |
Oct 27, 2005 | 5.400 | 5.436 | 5.296 | 5.344 | 949,041 | -0.02(-0.41%) |
Oct 26, 2005 | 5.430 | 5.467 | 5.349 | 5.367 | 1,068,489 | -0.04(-0.66%) |
Oct 25, 2005 | 5.478 | 5.478 | 5.350 | 5.402 | 856,566 | -0.07(-1.22%) |
Oct 24, 2005 | 5.367 | 5.517 | 5.347 | 5.469 | 1,698,318 | +0.14(+2.58%) |
Oct 21, 2005 | 5.231 | 5.352 | 5.218 | 5.331 | 712,818 | +0.12(+2.30%) |
Oct 20, 2005 | 5.226 | 5.274 | 5.146 | 5.211 | 973,098 | -0.05(-0.99%) |
Oct 19, 2005 | 5.193 | 5.293 | 5.150 | 5.263 | 901,971 | +0.04(+0.85%) |
Oct 18, 2005 | 5.283 | 5.283 | 5.153 | 5.219 | 551,313 | +0.00(+0.00%) |
Oct 17, 2005 | 5.219 | 5.323 | 5.183 | 5.219 | 1,236,834 | -0.01(-0.25%) |
Oct 14, 2005 | 5.208 | 5.251 | 5.144 | 5.232 | 1,318,563 | +0.05(+0.94%) |
Oct 13, 2005 | 5.178 | 5.242 | 5.102 | 5.183 | 1,443,483 | +0.01(+0.24%) |
Oct 12, 2005 | 5.206 | 5.234 | 5.099 | 5.171 | 1,524,033 | -0.05(-1.00%) |
Oct 11, 2005 | 5.240 | 5.390 | 5.183 | 5.223 | 3,608,505 | -0.01(-0.25%) |
Oct 10, 2005 | 5.282 | 5.316 | 5.218 | 5.237 | 1,684,350 | -0.06(-1.11%) |
Oct 07, 2005 | 5.254 | 5.356 | 5.251 | 5.296 | 590,022 | +0.02(+0.46%) |
Oct 06, 2005 | 5.351 | 5.373 | 5.251 | 5.271 | 1,154,934 | -0.08(-1.47%) |
Oct 05, 2005 | 5.350 | 5.391 | 5.348 | 5.350 | 393,759 | -0.03(-0.48%) |
Oct 04, 2005 | 5.389 | 5.424 | 5.353 | 5.376 | 1,115,064 | -0.01(-0.16%) |
Oct 03, 2005 | 5.501 | 5.501 | 5.371 | 5.384 | 2,727,072 | -0.13(-2.28%) |
Sep 30, 2005 | 5.409 | 5.522 | 5.406 | 5.510 | 3,338,073 | +0.09(+1.66%) |
Sep 29, 2005 | 5.400 | 5.430 | 5.293 | 5.420 | 1,659,267 | +0.03(+0.62%) |
Sep 28, 2005 | 5.311 | 5.389 | 5.309 | 5.387 | 1,353,618 | +0.07(+1.30%) |
Sep 27, 2005 | 5.309 | 5.336 | 5.296 | 5.318 | 1,008,630 | -0.00(-0.06%) |
Sep 26, 2005 | 5.348 | 5.411 | 5.312 | 5.321 | 2,200,347 | -0.02(-0.29%) |
Sep 23, 2005 | 5.337 | 5.398 | 5.187 | 5.337 | 3,216,141 | +0.15(+2.83%) |
Sep 22, 2005 | 5.190 | 5.233 | 5.068 | 5.190 | 3,616,605 | -0.07(-1.39%) |
Sep 21, 2005 | 5.421 | 5.466 | 5.238 | 5.263 | 3,207,231 | -0.17(-3.21%) |
Sep 20, 2005 | 5.300 | 5.451 | 5.300 | 5.438 | 2,506,077 | +0.14(+2.64%) |
Sep 19, 2005 | 5.344 | 5.554 | 5.263 | 5.298 | 5,896,224 | +0.19(+3.65%) |
Sep 16, 2005 | 5.033 | 5.132 | 5.033 | 5.111 | 3,540,474 | +0.06(+1.28%) |
Sep 15, 2005 | 4.992 | 5.047 | 4.963 | 5.047 | 2,571,291 | +0.06(+1.11%) |
Sep 14, 2005 | 5.040 | 5.040 | 4.972 | 4.991 | 2,153,700 | -0.05(-0.95%) |
Sep 13, 2005 | 4.964 | 5.039 | 4.959 | 5.039 | 1,236,537 | +0.06(+1.25%) |
Sep 12, 2005 | 4.940 | 4.987 | 4.882 | 4.977 | 1,826,766 | +0.09(+1.89%) |
Sep 09, 2005 | 4.836 | 4.891 | 4.789 | 4.884 | 2,093,121 | +0.05(+0.99%) |
Sep 08, 2005 | 4.889 | 4.941 | 4.822 | 4.837 | 786,861 | -0.09(-1.87%) |
Sep 07, 2005 | 4.883 | 4.941 | 4.858 | 4.929 | 556,209 | +0.05(+0.93%) |
Sep 06, 2005 | 4.906 | 4.928 | 4.833 | 4.883 | 1,451,997 | -0.03(-0.63%) |
Sep 02, 2005 | 4.939 | 4.946 | 4.889 | 4.914 | 760,653 | -0.00(-0.05%) |
Sep 01, 2005 | 4.779 | 4.933 | 4.779 | 4.917 | 930,780 | +0.09(+1.84%) |
Aug 31, 2005 | 4.962 | 4.962 | 4.793 | 4.828 | 2,641,140 | -0.14(-2.82%) |
Aug 30, 2005 | 5.039 | 5.039 | 4.949 | 4.968 | 966,321 | -0.07(-1.43%) |
Aug 29, 2005 | 5.063 | 5.063 | 4.889 | 5.040 | 1,054,215 | -0.06(-1.11%) |
Aug 26, 2005 | 5.151 | 5.151 | 5.091 | 5.097 | 789,804 | -0.06(-1.08%) |
Aug 25, 2005 | 5.139 | 5.167 | 5.136 | 5.152 | 304,740 | +0.00(+0.04%) |
Aug 24, 2005 | 5.138 | 5.167 | 5.113 | 5.150 | 473,994 | -0.01(-0.11%) |
Aug 23, 2005 | 5.167 | 5.167 | 5.131 | 5.156 | 370,296 | +0.00(+0.04%) |
Aug 22, 2005 | 5.128 | 5.167 | 5.100 | 5.153 | 434,502 | +0.05(+1.05%) |
Aug 19, 2005 | 5.109 | 5.114 | 5.059 | 5.100 | 685,413 | -0.03(-0.63%) |
Aug 18, 2005 | 5.133 | 5.167 | 5.118 | 5.132 | 551,214 | +0.01(+0.13%) |
Aug 17, 2005 | 5.123 | 5.133 | 5.074 | 5.126 | 424,611 | +0.02(+0.46%) |
Aug 16, 2005 | 5.104 | 5.129 | 5.062 | 5.102 | 398,196 | +0.00(+0.04%) |
Aug 15, 2005 | 5.060 | 5.100 | 5.034 | 5.100 | 526,734 | +0.02(+0.48%) |
Aug 12, 2005 | 5.034 | 5.087 | 5.002 | 5.076 | 507,060 | +0.06(+1.26%) |
Aug 11, 2005 | 5.077 | 5.133 | 4.998 | 5.012 | 1,133,199 | -0.09(-1.83%) |
Aug 10, 2005 | 5.126 | 5.126 | 5.086 | 5.106 | 544,464 | -0.01(-0.15%) |
Aug 09, 2005 | 5.086 | 5.113 | 5.026 | 5.113 | 680,328 | +0.06(+1.12%) |
Aug 08, 2005 | 5.061 | 5.084 | 5.040 | 5.057 | 433,152 | -0.00(-0.09%) |
Aug 05, 2005 | 5.080 | 5.088 | 5.009 | 5.061 | 493,128 | -0.03(-0.57%) |
Aug 04, 2005 | 5.089 | 5.134 | 5.078 | 5.090 | 752,157 | +0.03(+0.50%) |
Aug 03, 2005 | 5.072 | 5.118 | 5.028 | 5.064 | 1,107,684 | +0.01(+0.13%) |
Aug 02, 2005 | 4.997 | 5.069 | 4.933 | 5.058 | 1,268,577 | +0.07(+1.45%) |