Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.218 | 4.268 | 4.214 | 4.229 | 112,238 | +0.01(+0.25%) |
Oct 28, 2005 | 4.151 | 4.227 | 4.151 | 4.218 | 150,050 | +0.07(+1.71%) |
Oct 27, 2005 | 4.220 | 4.241 | 4.135 | 4.147 | 247,691 | -0.08(-1.98%) |
Oct 26, 2005 | 4.248 | 4.262 | 4.225 | 4.231 | 560,954 | +0.05(+1.25%) |
Oct 25, 2005 | 4.214 | 4.227 | 4.168 | 4.179 | 187,144 | -0.01(-0.15%) |
Oct 24, 2005 | 4.174 | 4.189 | 4.120 | 4.185 | 252,237 | +0.03(+0.75%) |
Oct 21, 2005 | 4.151 | 4.174 | 4.128 | 4.154 | 263,007 | -0.01(-0.30%) |
Oct 20, 2005 | 4.187 | 4.214 | 4.126 | 4.166 | 242,904 | -0.04(-0.85%) |
Oct 19, 2005 | 4.160 | 4.212 | 4.128 | 4.202 | 608,817 | +0.04(+0.90%) |
Oct 18, 2005 | 4.183 | 4.208 | 4.139 | 4.164 | 211,793 | -0.03(-0.75%) |
Oct 17, 2005 | 4.210 | 4.229 | 4.181 | 4.195 | 244,340 | +0.01(+0.15%) |
Oct 14, 2005 | 4.133 | 4.199 | 4.082 | 4.189 | 252,477 | +0.06(+1.57%) |
Oct 13, 2005 | 4.170 | 4.214 | 4.105 | 4.124 | 478,629 | -0.08(-1.84%) |
Oct 12, 2005 | 4.258 | 4.293 | 4.199 | 4.202 | 563,586 | -0.04(-0.84%) |
Oct 11, 2005 | 4.333 | 4.356 | 4.225 | 4.237 | 604,509 | -0.09(-2.03%) |
Oct 10, 2005 | 4.521 | 4.521 | 4.316 | 4.325 | 151,486 | +0.00(+0.05%) |
Oct 07, 2005 | 4.314 | 4.342 | 4.312 | 4.323 | 385,297 | +0.04(+0.88%) |
Oct 06, 2005 | 4.371 | 4.394 | 4.275 | 4.285 | 497,775 | -0.09(-2.01%) |
Oct 05, 2005 | 4.394 | 4.423 | 4.365 | 4.373 | 791,175 | -0.01(-0.14%) |
Oct 04, 2005 | 4.371 | 4.406 | 4.354 | 4.379 | 1,264,301 | +0.01(+0.29%) |
Oct 03, 2005 | 4.400 | 4.421 | 4.360 | 4.367 | 669,603 | -0.01(-0.33%) |
Sep 30, 2005 | 4.367 | 4.408 | 4.367 | 4.381 | 1,147,994 | +0.03(+0.77%) |
Sep 29, 2005 | 4.362 | 4.365 | 4.329 | 4.348 | 1,524,197 | +0.01(+0.19%) |
Sep 28, 2005 | 4.350 | 4.373 | 4.316 | 4.339 | 2,203,851 | -0.01(-0.14%) |
Sep 27, 2005 | 4.323 | 4.371 | 4.319 | 4.346 | 1,857,323 | +0.03(+0.63%) |
Sep 26, 2005 | 4.314 | 4.358 | 4.308 | 4.319 | 778,730 | -0.00(-0.05%) |
Sep 23, 2005 | 4.321 | 4.365 | 4.316 | 4.321 | 569,569 | -0.04(-0.91%) |
Sep 22, 2005 | 4.377 | 4.440 | 4.350 | 4.360 | 299,383 | -0.01(-0.14%) |
Sep 21, 2005 | 4.396 | 4.419 | 4.362 | 4.367 | 293,639 | -0.03(-0.57%) |
Sep 20, 2005 | 4.528 | 4.540 | 4.390 | 4.392 | 590,390 | -0.07(-1.55%) |
Sep 19, 2005 | 4.498 | 4.498 | 4.461 | 4.461 | 188,580 | +0.00(+0.09%) |
Sep 16, 2005 | 4.467 | 4.488 | 4.440 | 4.456 | 252,955 | +0.05(+1.23%) |
Sep 15, 2005 | 4.362 | 4.415 | 4.344 | 4.402 | 387,450 | +0.01(+0.19%) |
Sep 14, 2005 | 4.379 | 4.475 | 4.377 | 4.394 | 180,682 | +0.01(+0.24%) |
Sep 13, 2005 | 4.360 | 4.402 | 4.335 | 4.383 | 164,648 | +0.04(+0.87%) |
Sep 12, 2005 | 4.331 | 4.354 | 4.304 | 4.346 | 140,477 | -0.01(-0.24%) |
Sep 09, 2005 | 4.394 | 4.429 | 4.350 | 4.356 | 201,263 | -0.03(-0.76%) |
Sep 08, 2005 | 4.379 | 4.433 | 4.360 | 4.390 | 629,637 | +0.00(+0.05%) |
Sep 07, 2005 | 4.392 | 4.429 | 4.373 | 4.388 | 771,551 | +0.01(+0.19%) |
Sep 06, 2005 | 4.381 | 4.400 | 4.354 | 4.379 | 171,110 | +0.01(+0.34%) |
Sep 02, 2005 | 4.377 | 4.379 | 4.321 | 4.365 | 113,913 | -0.01(-0.19%) |
Sep 01, 2005 | 4.385 | 4.413 | 4.316 | 4.373 | 371,656 | -0.01(-0.33%) |
Aug 31, 2005 | 4.398 | 4.423 | 4.383 | 4.388 | 540,133 | +0.00(+0.00%) |
Aug 30, 2005 | 4.358 | 4.417 | 4.358 | 4.388 | 900,063 | -0.00(-0.10%) |
Aug 29, 2005 | 4.325 | 4.413 | 4.319 | 4.392 | 297,947 | +0.02(+0.38%) |
Aug 26, 2005 | 4.471 | 4.479 | 4.291 | 4.375 | 728,474 | -0.12(-2.60%) |
Aug 25, 2005 | 4.509 | 4.532 | 4.482 | 4.492 | 526,014 | +0.00(+0.05%) |
Aug 24, 2005 | 4.525 | 4.563 | 4.471 | 4.490 | 1,198,728 | -0.01(-0.28%) |
Aug 23, 2005 | 4.530 | 4.530 | 4.492 | 4.502 | 713,876 | +0.00(+0.05%) |
Aug 22, 2005 | 4.492 | 4.521 | 4.492 | 4.500 | 440,100 | +0.01(+0.33%) |
Aug 19, 2005 | 4.674 | 4.674 | 4.463 | 4.486 | 564,544 | +0.00(+0.09%) |
Aug 18, 2005 | 4.507 | 4.517 | 4.473 | 4.482 | 534,390 | -0.02(-0.42%) |
Aug 17, 2005 | 4.450 | 4.530 | 4.425 | 4.500 | 890,730 | +0.03(+0.56%) |
Aug 16, 2005 | 4.450 | 4.534 | 4.450 | 4.475 | 255,109 | -0.01(-0.14%) |
Aug 15, 2005 | 4.471 | 4.494 | 4.461 | 4.482 | 354,664 | -0.01(-0.14%) |
Aug 12, 2005 | 4.513 | 4.528 | 4.473 | 4.488 | 487,963 | -0.06(-1.24%) |
Aug 11, 2005 | 4.571 | 4.586 | 4.515 | 4.544 | 587,039 | +0.01(+0.23%) |
Aug 10, 2005 | 4.540 | 4.607 | 4.511 | 4.534 | 442,014 | -0.01(-0.14%) |
Aug 09, 2005 | 4.582 | 4.607 | 4.540 | 4.540 | 375,485 | -0.03(-0.55%) |
Aug 08, 2005 | 4.607 | 4.615 | 4.540 | 4.565 | 3,276,222 | -0.01(-0.14%) |
Aug 05, 2005 | 4.617 | 4.626 | 4.550 | 4.571 | 2,306,278 | -0.07(-1.44%) |
Aug 04, 2005 | 4.523 | 4.670 | 4.519 | 4.638 | 1,340,881 | +0.15(+3.26%) |
Aug 03, 2005 | 4.365 | 4.555 | 4.365 | 4.492 | 2,262,723 | +0.15(+3.37%) |
Aug 02, 2005 | 4.392 | 4.411 | 4.342 | 4.346 | 481,023 | +0.03(+0.63%) |