Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.74 | 10.93 | 10.63 | 10.85 | 19,690,498 | +0.18(+1.69%) |
Oct 28, 2005 | 10.41 | 10.68 | 10.40 | 10.67 | 12,192,142 | +0.36(+3.50%) |
Oct 27, 2005 | 10.58 | 10.70 | 10.31 | 10.31 | 12,200,256 | -0.31(-2.89%) |
Oct 26, 2005 | 10.75 | 10.84 | 10.57 | 10.62 | 11,208,201 | -0.08(-0.79%) |
Oct 25, 2005 | 10.74 | 10.78 | 10.57 | 10.70 | 14,771,253 | +0.00(+0.00%) |
Oct 24, 2005 | 10.62 | 10.84 | 10.55 | 10.70 | 16,431,006 | +5.42(+102.80%) |
Oct 21, 2005 | 5.272 | 5.299 | 5.218 | 5.276 | 19,834,436 | +0.08(+1.51%) |
Oct 20, 2005 | 5.235 | 5.284 | 5.159 | 5.198 | 21,785,516 | -0.05(-1.00%) |
Oct 19, 2005 | 5.050 | 5.250 | 5.016 | 5.250 | 24,073,950 | +0.21(+4.07%) |
Oct 18, 2005 | 5.061 | 5.088 | 5.014 | 5.045 | 10,951,571 | -0.05(-0.92%) |
Oct 17, 2005 | 5.045 | 5.113 | 5.030 | 5.092 | 10,704,778 | +0.02(+0.40%) |
Oct 14, 2005 | 5.063 | 5.083 | 5.033 | 5.072 | 18,305,686 | -0.00(-0.04%) |
Oct 13, 2005 | 4.880 | 5.098 | 4.876 | 5.074 | 28,654,056 | +0.21(+4.30%) |
Oct 12, 2005 | 4.892 | 4.978 | 4.844 | 4.865 | 15,005,978 | -0.04(-0.82%) |
Oct 11, 2005 | 4.919 | 4.953 | 4.887 | 4.905 | 11,565,745 | -0.02(-0.35%) |
Oct 10, 2005 | 4.894 | 4.968 | 4.824 | 4.922 | 12,809,611 | +0.03(+0.55%) |
Oct 07, 2005 | 4.965 | 4.971 | 4.871 | 4.895 | 14,753,805 | -0.06(-1.22%) |
Oct 06, 2005 | 4.940 | 4.997 | 4.898 | 4.956 | 39,885,720 | +0.18(+3.73%) |
Oct 05, 2005 | 4.840 | 4.852 | 4.769 | 4.777 | 13,891,671 | -0.07(-1.44%) |
Oct 04, 2005 | 4.841 | 4.880 | 4.834 | 4.848 | 13,349,582 | +0.01(+0.28%) |
Oct 03, 2005 | 4.815 | 4.842 | 4.781 | 4.834 | 16,221,423 | +0.03(+0.60%) |
Sep 30, 2005 | 4.735 | 4.811 | 4.683 | 4.805 | 20,021,592 | +0.09(+1.97%) |
Sep 29, 2005 | 4.599 | 4.714 | 4.560 | 4.712 | 21,263,572 | +0.11(+2.40%) |
Sep 28, 2005 | 4.684 | 4.690 | 4.593 | 4.602 | 13,742,636 | -0.05(-1.17%) |
Sep 27, 2005 | 4.698 | 4.711 | 4.633 | 4.657 | 11,690,544 | -0.01(-0.18%) |
Sep 26, 2005 | 4.700 | 4.703 | 4.629 | 4.665 | 14,465,490 | +0.01(+0.21%) |
Sep 23, 2005 | 4.656 | 4.696 | 4.636 | 4.656 | 14,166,020 | +0.02(+0.48%) |
Sep 22, 2005 | 4.634 | 4.650 | 4.505 | 4.634 | 22,794,204 | +0.16(+3.51%) |
Sep 21, 2005 | 4.467 | 4.518 | 4.424 | 4.476 | 21,083,498 | +0.05(+1.10%) |
Sep 20, 2005 | 4.460 | 4.518 | 4.413 | 4.427 | 17,543,276 | -0.03(-0.77%) |
Sep 19, 2005 | 4.508 | 4.531 | 4.447 | 4.462 | 13,367,061 | -0.04(-0.98%) |
Sep 16, 2005 | 4.533 | 4.550 | 4.498 | 4.506 | 25,038,870 | -0.03(-0.66%) |
Sep 15, 2005 | 4.522 | 4.553 | 4.495 | 4.536 | 14,191,668 | +0.01(+0.28%) |
Sep 14, 2005 | 4.601 | 4.615 | 4.515 | 4.523 | 17,176,796 | -0.08(-1.67%) |
Sep 13, 2005 | 4.633 | 4.649 | 4.592 | 4.600 | 17,075,238 | -0.05(-1.03%) |
Sep 12, 2005 | 4.624 | 4.673 | 4.624 | 4.648 | 19,595,368 | +0.01(+0.14%) |
Sep 09, 2005 | 4.649 | 4.657 | 4.615 | 4.641 | 9,822,938 | +0.02(+0.37%) |
Sep 08, 2005 | 4.609 | 4.638 | 4.564 | 4.624 | 10,759,530 | -0.01(-0.12%) |
Sep 07, 2005 | 4.645 | 4.664 | 4.597 | 4.630 | 15,654,213 | -0.03(-0.56%) |
Sep 06, 2005 | 4.637 | 4.691 | 4.626 | 4.656 | 12,239,617 | +0.02(+0.50%) |
Sep 02, 2005 | 4.699 | 4.707 | 4.627 | 4.633 | 9,804,417 | -0.04(-0.80%) |
Sep 01, 2005 | 4.777 | 4.799 | 4.666 | 4.670 | 25,399,436 | -0.03(-0.69%) |
Aug 31, 2005 | 4.671 | 4.712 | 4.604 | 4.703 | 21,024,384 | +0.04(+0.95%) |
Aug 30, 2005 | 4.700 | 4.710 | 4.616 | 4.659 | 18,983,426 | -0.06(-1.30%) |
Aug 29, 2005 | 4.705 | 4.741 | 4.687 | 4.720 | 8,871,443 | -0.02(-0.42%) |
Aug 26, 2005 | 4.719 | 4.753 | 4.685 | 4.740 | 11,354,019 | -0.00(-0.02%) |
Aug 25, 2005 | 4.757 | 4.778 | 4.710 | 4.741 | 13,025,199 | +0.00(+0.02%) |
Aug 24, 2005 | 4.801 | 4.823 | 4.735 | 4.740 | 14,811,252 | -0.08(-1.63%) |
Aug 23, 2005 | 4.855 | 4.868 | 4.799 | 4.819 | 10,984,173 | -0.04(-0.79%) |
Aug 22, 2005 | 4.903 | 4.940 | 4.819 | 4.857 | 9,626,153 | -0.04(-0.90%) |
Aug 19, 2005 | 4.887 | 4.942 | 4.884 | 4.901 | 7,689,330 | -0.00(-0.10%) |
Aug 18, 2005 | 4.892 | 4.936 | 4.890 | 4.906 | 6,354,565 | -0.02(-0.35%) |
Aug 17, 2005 | 4.911 | 4.954 | 4.898 | 4.923 | 7,800,366 | +0.02(+0.47%) |
Aug 16, 2005 | 5.002 | 5.014 | 4.900 | 4.900 | 13,119,846 | -0.11(-2.20%) |
Aug 15, 2005 | 4.953 | 5.029 | 4.948 | 5.011 | 8,246,854 | +0.02(+0.40%) |
Aug 12, 2005 | 4.959 | 4.992 | 4.945 | 4.990 | 16,185,636 | -0.03(-0.67%) |
Aug 11, 2005 | 4.922 | 5.050 | 4.920 | 5.024 | 16,088,320 | +0.10(+1.97%) |
Aug 10, 2005 | 4.988 | 5.029 | 4.923 | 4.927 | 12,168,705 | -0.04(-0.77%) |
Aug 09, 2005 | 4.896 | 4.972 | 4.888 | 4.965 | 16,027,192 | +0.07(+1.53%) |
Aug 08, 2005 | 4.833 | 4.906 | 4.833 | 4.891 | 12,248,776 | +0.04(+0.89%) |
Aug 05, 2005 | 4.877 | 4.899 | 4.847 | 4.848 | 7,556,586 | -0.04(-0.86%) |
Aug 04, 2005 | 4.983 | 5.016 | 4.880 | 4.890 | 10,916,019 | -0.09(-1.77%) |
Aug 03, 2005 | 4.971 | 5.009 | 4.964 | 4.978 | 13,929,897 | -0.02(-0.40%) |
Aug 02, 2005 | 4.991 | 5.050 | 4.986 | 4.998 | 12,821,684 | -0.01(-0.15%) |