Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.357 | 4.531 | 4.357 | 4.524 | 1,178,140 | +0.17(+4.00%) |
Oct 28, 2005 | 4.173 | 4.362 | 4.173 | 4.350 | 1,138,106 | +0.17(+4.10%) |
Oct 27, 2005 | 4.344 | 4.344 | 4.170 | 4.179 | 544,970 | -0.14(-3.17%) |
Oct 26, 2005 | 4.409 | 4.416 | 4.219 | 4.316 | 805,031 | -0.07(-1.66%) |
Oct 25, 2005 | 4.358 | 4.431 | 4.281 | 4.389 | 1,084,971 | +0.04(+0.97%) |
Oct 24, 2005 | 4.269 | 4.368 | 4.269 | 4.347 | 1,253,292 | +0.11(+2.63%) |
Oct 21, 2005 | 4.116 | 4.362 | 4.116 | 4.235 | 2,349,048 | +0.18(+4.54%) |
Oct 20, 2005 | 4.147 | 4.175 | 3.963 | 4.051 | 845,702 | -0.11(-2.58%) |
Oct 19, 2005 | 4.026 | 4.179 | 3.972 | 4.159 | 609,468 | +0.12(+2.88%) |
Oct 18, 2005 | 4.077 | 4.087 | 3.987 | 4.042 | 380,159 | -0.05(-1.25%) |
Oct 17, 2005 | 4.150 | 4.150 | 3.995 | 4.093 | 453,016 | -0.04(-0.93%) |
Oct 14, 2005 | 4.072 | 4.147 | 4.014 | 4.132 | 439,385 | +0.11(+2.67%) |
Oct 13, 2005 | 4.067 | 4.067 | 3.950 | 4.024 | 460,437 | -0.02(-0.54%) |
Oct 12, 2005 | 4.164 | 4.165 | 4.001 | 4.046 | 750,562 | -0.10(-2.31%) |
Oct 11, 2005 | 4.187 | 4.248 | 4.129 | 4.142 | 874,718 | -0.02(-0.52%) |
Oct 10, 2005 | 4.210 | 4.220 | 4.137 | 4.164 | 321,659 | -0.01(-0.28%) |
Oct 07, 2005 | 4.119 | 4.216 | 4.102 | 4.175 | 417,159 | +0.09(+2.13%) |
Oct 06, 2005 | 4.164 | 4.238 | 4.056 | 4.088 | 1,067,314 | -0.05(-1.14%) |
Oct 05, 2005 | 4.275 | 4.275 | 4.111 | 4.136 | 395,355 | -0.13(-3.03%) |
Oct 04, 2005 | 4.329 | 4.338 | 4.192 | 4.265 | 596,290 | -0.04(-0.86%) |
Oct 03, 2005 | 4.306 | 4.366 | 4.256 | 4.302 | 525,555 | +0.02(+0.48%) |
Sep 30, 2005 | 4.288 | 4.294 | 4.171 | 4.281 | 621,504 | +0.01(+0.27%) |
Sep 29, 2005 | 4.132 | 4.311 | 4.058 | 4.270 | 720,967 | +0.16(+3.86%) |
Sep 28, 2005 | 4.165 | 4.168 | 4.033 | 4.111 | 526,035 | -0.02(-0.40%) |
Sep 27, 2005 | 4.225 | 4.226 | 4.128 | 4.128 | 553,012 | -0.08(-1.82%) |
Sep 26, 2005 | 4.155 | 4.257 | 4.124 | 4.205 | 1,616,832 | +0.29(+7.48%) |
Sep 23, 2005 | 3.912 | 3.922 | 3.792 | 3.912 | 434,529 | +0.04(+0.99%) |
Sep 22, 2005 | 3.874 | 3.903 | 3.775 | 3.874 | 444,224 | +0.02(+0.40%) |
Sep 21, 2005 | 4.004 | 4.027 | 3.848 | 3.858 | 1,036,572 | -0.16(-4.07%) |
Sep 20, 2005 | 4.063 | 4.073 | 3.992 | 4.022 | 994,462 | -0.03(-0.76%) |
Sep 19, 2005 | 4.155 | 4.157 | 4.015 | 4.053 | 509,379 | -0.11(-2.55%) |
Sep 16, 2005 | 3.999 | 4.198 | 3.966 | 4.159 | 1,517,076 | +0.18(+4.53%) |
Sep 15, 2005 | 3.932 | 3.998 | 3.927 | 3.978 | 849,342 | +0.06(+1.47%) |
Sep 14, 2005 | 3.780 | 3.959 | 3.780 | 3.921 | 887,051 | +0.14(+3.72%) |
Sep 13, 2005 | 3.866 | 3.866 | 3.747 | 3.780 | 1,370,642 | -0.10(-2.57%) |
Sep 12, 2005 | 3.948 | 3.963 | 3.880 | 3.880 | 1,345,215 | -0.08(-2.10%) |
Sep 09, 2005 | 4.058 | 4.073 | 3.900 | 3.963 | 1,494,965 | -0.16(-3.85%) |
Sep 08, 2005 | 4.137 | 4.179 | 4.063 | 4.122 | 493,630 | -0.03(-0.83%) |
Sep 07, 2005 | 4.145 | 4.166 | 4.083 | 4.156 | 348,103 | +0.00(+0.09%) |
Sep 06, 2005 | 4.058 | 4.210 | 4.058 | 4.152 | 439,958 | +0.09(+2.11%) |
Sep 02, 2005 | 4.164 | 4.217 | 4.063 | 4.067 | 248,217 | -0.08(-1.82%) |
Sep 01, 2005 | 4.078 | 4.156 | 4.053 | 4.142 | 944,587 | +0.05(+1.31%) |
Aug 31, 2005 | 4.091 | 4.141 | 4.018 | 4.088 | 444,792 | -0.01(-0.31%) |
Aug 30, 2005 | 4.095 | 4.142 | 4.076 | 4.101 | 588,066 | +0.05(+1.17%) |
Aug 29, 2005 | 3.978 | 4.069 | 3.967 | 4.054 | 685,391 | +0.07(+1.63%) |
Aug 26, 2005 | 4.041 | 4.041 | 3.930 | 3.989 | 875,276 | -0.05(-1.27%) |
Aug 25, 2005 | 4.049 | 4.061 | 4.009 | 4.040 | 320,981 | -0.01(-0.19%) |
Aug 24, 2005 | 4.012 | 4.138 | 3.948 | 4.047 | 687,848 | +0.02(+0.38%) |
Aug 23, 2005 | 4.198 | 4.198 | 3.983 | 4.032 | 960,403 | -0.17(-3.96%) |
Aug 22, 2005 | 4.212 | 4.246 | 4.157 | 4.198 | 283,001 | +0.01(+0.34%) |
Aug 19, 2005 | 4.185 | 4.233 | 4.134 | 4.184 | 852,726 | +0.02(+0.37%) |
Aug 18, 2005 | 4.118 | 4.191 | 4.036 | 4.169 | 530,650 | +0.05(+1.12%) |
Aug 17, 2005 | 4.132 | 4.150 | 4.042 | 4.123 | 303,172 | +0.02(+0.40%) |
Aug 16, 2005 | 4.208 | 4.233 | 4.106 | 4.106 | 605,421 | -0.13(-3.08%) |
Aug 15, 2005 | 4.129 | 4.257 | 4.110 | 4.237 | 792,458 | +0.08(+2.03%) |
Aug 12, 2005 | 4.122 | 4.179 | 4.054 | 4.152 | 646,029 | +0.01(+0.25%) |
Aug 11, 2005 | 4.084 | 4.193 | 4.031 | 4.142 | 698,783 | +0.05(+1.19%) |
Aug 10, 2005 | 4.109 | 4.234 | 4.033 | 4.093 | 572,573 | +0.01(+0.13%) |
Aug 09, 2005 | 4.171 | 4.171 | 4.055 | 4.088 | 431,307 | -0.07(-1.60%) |
Aug 08, 2005 | 4.191 | 4.271 | 4.127 | 4.155 | 400,247 | -0.02(-0.58%) |
Aug 05, 2005 | 4.237 | 4.295 | 4.161 | 4.179 | 230,591 | -0.07(-1.60%) |
Aug 04, 2005 | 4.252 | 4.347 | 4.240 | 4.247 | 545,539 | -0.00(-0.09%) |
Aug 03, 2005 | 4.345 | 4.345 | 4.219 | 4.251 | 268,905 | -0.10(-2.32%) |
Aug 02, 2005 | 4.271 | 4.355 | 4.242 | 4.352 | 570,826 | +0.06(+1.49%) |