Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.630 | 4.830 | 4.630 | 4.814 | 13,973 | +0.05(+1.02%) |
Oct 28, 2005 | 4.597 | 4.765 | 4.560 | 4.765 | 11,924 | -0.07(-1.45%) |
Oct 27, 2005 | 4.625 | 4.835 | 4.619 | 4.835 | 1,802 | +0.00(+0.00%) |
Oct 26, 2005 | 4.760 | 4.835 | 4.760 | 4.835 | 953 | +0.13(+2.76%) |
Oct 25, 2005 | 4.706 | 4.706 | 4.706 | 4.706 | 1,848 | +0.03(+0.58%) |
Oct 24, 2005 | 4.868 | 4.868 | 4.673 | 4.679 | 1,016 | -0.01(-0.23%) |
Oct 21, 2005 | 4.787 | 4.787 | 4.597 | 4.689 | 12,235 | -0.03(-0.57%) |
Oct 20, 2005 | 4.700 | 4.716 | 4.700 | 4.716 | 3,303 | +0.02(+0.35%) |
Oct 19, 2005 | 4.684 | 4.700 | 4.679 | 4.700 | 739 | -0.01(-0.11%) |
Oct 18, 2005 | 4.622 | 4.706 | 4.622 | 4.706 | 1,710 | +0.05(+1.16%) |
Oct 17, 2005 | 4.652 | 4.706 | 4.516 | 4.652 | 5,731 | -0.02(-0.46%) |
Oct 14, 2005 | 4.462 | 4.673 | 4.462 | 4.673 | 4,625 | +0.06(+1.29%) |
Oct 13, 2005 | 4.614 | 4.614 | 4.614 | 4.614 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 4.706 | 4.706 | 4.527 | 4.614 | 3,882 | -0.15(-3.07%) |
Oct 11, 2005 | 4.700 | 4.760 | 4.614 | 4.760 | 11,093 | +0.14(+3.04%) |
Oct 10, 2005 | 4.516 | 4.619 | 4.506 | 4.619 | 5,757 | +0.06(+1.30%) |
Oct 07, 2005 | 4.597 | 4.597 | 4.560 | 4.560 | 554 | -0.20(-4.20%) |
Oct 06, 2005 | 4.462 | 4.760 | 4.462 | 4.760 | 1,482 | +0.16(+3.53%) |
Oct 05, 2005 | 4.738 | 4.738 | 4.597 | 4.597 | 2,407 | -0.14(-2.97%) |
Oct 04, 2005 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.09(+1.98%) |
Oct 03, 2005 | 4.787 | 4.787 | 4.608 | 4.646 | 6,890 | -0.22(-4.56%) |
Sep 30, 2005 | 4.658 | 4.868 | 4.658 | 4.868 | 8,504 | +0.06(+1.24%) |
Sep 29, 2005 | 4.679 | 4.863 | 4.679 | 4.808 | 3,836 | +0.02(+0.34%) |
Sep 28, 2005 | 4.841 | 4.841 | 4.792 | 4.792 | 739 | -0.04(-0.89%) |
Sep 27, 2005 | 4.652 | 4.835 | 4.630 | 4.835 | 4,067 | +0.21(+4.56%) |
Sep 26, 2005 | 4.468 | 4.733 | 4.468 | 4.625 | 6,378 | +0.04(+0.83%) |
Sep 23, 2005 | 4.587 | 4.722 | 4.495 | 4.587 | 9,632 | -0.10(-2.08%) |
Sep 22, 2005 | 4.814 | 4.814 | 4.473 | 4.684 | 37,729 | -0.06(-1.37%) |
Sep 21, 2005 | 4.798 | 4.949 | 4.684 | 4.749 | 25,721 | -0.08(-1.68%) |
Sep 20, 2005 | 4.787 | 4.922 | 4.781 | 4.830 | 12,069 | +0.12(+2.64%) |
Sep 19, 2005 | 4.852 | 4.981 | 4.387 | 4.706 | 29,875 | -0.30(-6.05%) |
Sep 16, 2005 | 5.003 | 5.046 | 5.003 | 5.009 | 6,702 | -0.04(-0.86%) |
Sep 15, 2005 | 4.922 | 5.052 | 4.863 | 5.052 | 3,305 | +0.13(+2.64%) |
Sep 14, 2005 | 4.868 | 5.084 | 4.868 | 4.922 | 7,949 | -0.11(-2.15%) |
Sep 13, 2005 | 5.003 | 5.030 | 5.003 | 5.030 | 3,917 | +0.03(+0.54%) |
Sep 12, 2005 | 5.068 | 5.084 | 5.003 | 5.003 | 3,974 | +0.06(+1.20%) |
Sep 09, 2005 | 4.787 | 5.084 | 4.787 | 4.944 | 2,773 | -0.03(-0.65%) |
Sep 08, 2005 | 4.949 | 4.992 | 4.949 | 4.976 | 4,540 | +0.03(+0.55%) |
Sep 07, 2005 | 4.949 | 4.950 | 4.949 | 4.949 | 3,004 | -0.03(-0.54%) |
Sep 06, 2005 | 4.949 | 4.976 | 4.922 | 4.976 | 16,384 | +0.03(+0.55%) |
Sep 02, 2005 | 4.787 | 4.949 | 4.765 | 4.949 | 10,699 | +0.14(+2.81%) |
Sep 01, 2005 | 4.895 | 4.949 | 4.814 | 4.814 | 162,618 | -0.11(-2.20%) |
Aug 31, 2005 | 4.787 | 4.944 | 4.787 | 4.922 | 21,063 | +0.08(+1.68%) |
Aug 30, 2005 | 4.868 | 4.868 | 4.722 | 4.841 | 29,211 | +0.02(+0.34%) |
Aug 29, 2005 | 4.868 | 4.868 | 4.825 | 4.825 | 554 | -0.02(-0.34%) |
Aug 26, 2005 | 4.868 | 4.949 | 4.787 | 4.841 | 12,202 | +0.05(+1.13%) |
Aug 25, 2005 | 4.706 | 4.814 | 4.706 | 4.787 | 3,592 | +0.08(+1.72%) |
Aug 24, 2005 | 4.597 | 4.727 | 4.597 | 4.706 | 14,178 | +0.10(+2.11%) |
Aug 23, 2005 | 4.498 | 4.608 | 4.498 | 4.608 | 2,819 | -0.12(-2.52%) |
Aug 22, 2005 | 4.506 | 4.802 | 4.506 | 4.727 | 5,500 | +0.27(+5.94%) |
Aug 19, 2005 | 4.343 | 4.462 | 4.343 | 4.462 | 8,458 | +0.12(+2.74%) |
Aug 18, 2005 | 4.543 | 4.584 | 4.327 | 4.343 | 29,814 | -0.20(-4.40%) |
Aug 17, 2005 | 4.630 | 4.630 | 4.543 | 4.543 | 2,033 | -0.16(-3.34%) |
Aug 16, 2005 | 4.597 | 4.700 | 4.543 | 4.700 | 6,607 | +0.05(+1.05%) |
Aug 15, 2005 | 4.473 | 4.708 | 4.473 | 4.652 | 3,204 | +0.02(+0.47%) |
Aug 12, 2005 | 4.597 | 4.733 | 4.455 | 4.630 | 20,571 | -0.02(-0.46%) |
Aug 11, 2005 | 4.765 | 4.787 | 4.652 | 4.652 | 5,361 | -0.08(-1.71%) |
Aug 10, 2005 | 5.009 | 5.019 | 4.706 | 4.733 | 14,245 | -0.11(-2.23%) |
Aug 09, 2005 | 5.019 | 5.019 | 4.814 | 4.841 | 23,249 | +0.08(+1.59%) |
Aug 08, 2005 | 4.733 | 4.863 | 4.625 | 4.765 | 8,077 | -0.10(-2.11%) |
Aug 05, 2005 | 4.846 | 4.868 | 4.846 | 4.868 | 2,017 | +0.00(+0.01%) |
Aug 04, 2005 | 5.052 | 5.052 | 4.733 | 4.867 | 11,636 | +0.10(+2.19%) |
Aug 03, 2005 | 4.868 | 4.868 | 4.763 | 4.763 | 4,113 | -0.05(-1.06%) |
Aug 02, 2005 | 4.794 | 4.814 | 4.794 | 4.814 | 5,176 | +0.03(+0.56%) |