Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.953 | 4.005 | 3.941 | 3.959 | 3,581,125 | -0.00(-0.07%) |
Oct 28, 2005 | 3.992 | 3.992 | 3.930 | 3.961 | 568,108 | +0.03(+0.72%) |
Oct 27, 2005 | 3.979 | 3.984 | 3.907 | 3.933 | 663,815 | -0.03(-0.78%) |
Oct 26, 2005 | 3.928 | 4.015 | 3.928 | 3.964 | 822,297 | -0.02(-0.45%) |
Oct 25, 2005 | 4.005 | 4.005 | 3.894 | 3.982 | 768,538 | -0.03(-0.77%) |
Oct 24, 2005 | 3.946 | 4.015 | 3.902 | 4.013 | 1,141,674 | +0.06(+1.50%) |
Oct 21, 2005 | 3.948 | 3.984 | 3.886 | 3.953 | 642,050 | +0.01(+0.13%) |
Oct 20, 2005 | 3.992 | 3.992 | 3.915 | 3.948 | 804,042 | -0.04(-1.04%) |
Oct 19, 2005 | 3.897 | 3.990 | 3.731 | 3.990 | 1,681,798 | +0.09(+2.39%) |
Oct 18, 2005 | 3.938 | 3.956 | 3.886 | 3.897 | 1,905,936 | -0.05(-1.24%) |
Oct 17, 2005 | 3.995 | 4.013 | 3.933 | 3.946 | 2,162,780 | -0.06(-1.48%) |
Oct 14, 2005 | 4.015 | 4.015 | 3.995 | 4.005 | 2,639,385 | +0.01(+0.13%) |
Oct 13, 2005 | 3.969 | 4.005 | 3.953 | 4.000 | 16,243,096 | +0.00(+0.06%) |
Oct 12, 2005 | 4.070 | 4.111 | 3.984 | 3.997 | 646,310 | -0.01(-0.32%) |
Oct 11, 2005 | 4.124 | 4.178 | 4.008 | 4.010 | 1,390,487 | -0.15(-3.60%) |
Oct 10, 2005 | 4.201 | 4.261 | 4.114 | 4.160 | 462,177 | -0.04(-0.92%) |
Oct 07, 2005 | 4.282 | 4.305 | 4.163 | 4.199 | 213,820 | -0.04(-0.85%) |
Oct 06, 2005 | 4.176 | 4.302 | 4.150 | 4.235 | 383,681 | +0.06(+1.42%) |
Oct 05, 2005 | 4.263 | 4.305 | 4.176 | 4.176 | 280,075 | -0.11(-2.47%) |
Oct 04, 2005 | 4.310 | 4.328 | 4.276 | 4.282 | 152,387 | -0.02(-0.42%) |
Oct 03, 2005 | 4.189 | 4.328 | 4.186 | 4.300 | 131,632 | +0.09(+2.21%) |
Sep 30, 2005 | 4.214 | 4.232 | 4.176 | 4.207 | 110,927 | -0.01(-0.12%) |
Sep 29, 2005 | 4.212 | 4.290 | 4.155 | 4.212 | 358,258 | +0.02(+0.37%) |
Sep 28, 2005 | 4.307 | 4.369 | 4.163 | 4.196 | 193,982 | -0.13(-3.10%) |
Sep 27, 2005 | 4.289 | 4.372 | 4.220 | 4.331 | 307,394 | -0.01(-0.12%) |
Sep 26, 2005 | 4.276 | 4.359 | 4.276 | 4.336 | 233,453 | +0.06(+1.45%) |
Sep 23, 2005 | 4.274 | 4.300 | 4.137 | 4.274 | 302,259 | +0.08(+1.91%) |
Sep 22, 2005 | 4.194 | 4.201 | 4.134 | 4.194 | 271,337 | -0.01(-0.25%) |
Sep 21, 2005 | 4.227 | 4.240 | 4.134 | 4.204 | 326,319 | -0.06(-1.45%) |
Sep 20, 2005 | 4.320 | 4.388 | 4.199 | 4.266 | 211,386 | -0.06(-1.43%) |
Sep 19, 2005 | 4.333 | 4.393 | 4.276 | 4.328 | 153,850 | +0.00(+0.06%) |
Sep 16, 2005 | 4.359 | 4.419 | 4.214 | 4.326 | 1,032,732 | -0.01(-0.18%) |
Sep 15, 2005 | 4.429 | 4.429 | 4.302 | 4.333 | 333,521 | -0.09(-1.93%) |
Sep 14, 2005 | 4.395 | 4.426 | 4.354 | 4.419 | 275,547 | +0.00(+0.06%) |
Sep 13, 2005 | 4.468 | 4.506 | 4.393 | 4.416 | 542,446 | -0.08(-1.78%) |
Sep 12, 2005 | 4.499 | 4.522 | 4.465 | 4.496 | 480,881 | -0.04(-0.91%) |
Sep 09, 2005 | 4.579 | 4.597 | 4.496 | 4.537 | 317,213 | -0.01(-0.11%) |
Sep 08, 2005 | 4.550 | 4.561 | 4.481 | 4.543 | 156,087 | -0.01(-0.23%) |
Sep 07, 2005 | 4.530 | 4.576 | 4.496 | 4.553 | 185,812 | -0.01(-0.17%) |
Sep 06, 2005 | 4.499 | 4.561 | 4.499 | 4.561 | 155,289 | +0.07(+1.67%) |
Sep 02, 2005 | 4.535 | 4.558 | 4.465 | 4.486 | 94,359 | -0.02(-0.34%) |
Sep 01, 2005 | 4.594 | 4.594 | 4.457 | 4.501 | 270,029 | -0.10(-2.08%) |
Aug 31, 2005 | 4.437 | 4.597 | 4.413 | 4.597 | 266,453 | +0.11(+2.48%) |
Aug 30, 2005 | 4.462 | 4.550 | 4.398 | 4.486 | 178,119 | -0.04(-0.80%) |
Aug 29, 2005 | 4.426 | 4.522 | 4.400 | 4.522 | 168,571 | +0.09(+1.92%) |
Aug 26, 2005 | 4.509 | 4.522 | 4.437 | 4.437 | 101,739 | -0.10(-2.22%) |
Aug 25, 2005 | 4.514 | 4.587 | 4.488 | 4.537 | 250,640 | +0.03(+0.75%) |
Aug 24, 2005 | 4.519 | 4.636 | 4.447 | 4.504 | 267,312 | -0.04(-0.97%) |
Aug 23, 2005 | 4.690 | 4.832 | 4.522 | 4.548 | 1,081,022 | -0.17(-3.56%) |
Aug 22, 2005 | 4.643 | 4.762 | 4.548 | 4.716 | 200,205 | +0.10(+2.13%) |
Aug 19, 2005 | 4.553 | 4.638 | 4.535 | 4.617 | 169,845 | +0.04(+0.90%) |
Aug 18, 2005 | 4.558 | 4.628 | 4.522 | 4.576 | 283,048 | -0.01(-0.28%) |
Aug 17, 2005 | 4.651 | 4.690 | 4.587 | 4.589 | 262,401 | -0.07(-1.55%) |
Aug 16, 2005 | 4.690 | 4.690 | 4.620 | 4.661 | 240,802 | -0.01(-0.11%) |
Aug 15, 2005 | 4.620 | 4.695 | 4.620 | 4.667 | 223,120 | +0.02(+0.33%) |
Aug 12, 2005 | 4.703 | 4.762 | 4.594 | 4.651 | 305,765 | -0.03(-0.55%) |
Aug 11, 2005 | 4.685 | 4.742 | 4.605 | 4.677 | 502,782 | +0.01(+0.11%) |
Aug 10, 2005 | 4.822 | 4.845 | 4.656 | 4.672 | 280,041 | -0.04(-0.93%) |
Aug 09, 2005 | 4.796 | 4.979 | 4.659 | 4.716 | 338,873 | +0.04(+0.94%) |
Aug 08, 2005 | 4.711 | 4.801 | 4.672 | 4.672 | 217,462 | -0.08(-1.63%) |
Aug 05, 2005 | 5.036 | 5.036 | 4.711 | 4.749 | 1,700,912 | -0.22(-4.52%) |
Aug 04, 2005 | 4.953 | 4.992 | 4.860 | 4.974 | 2,102,082 | +0.06(+1.26%) |
Aug 03, 2005 | 4.747 | 4.928 | 4.687 | 4.912 | 2,055,440 | +0.20(+4.22%) |
Aug 02, 2005 | 4.711 | 4.734 | 4.628 | 4.713 | 414,676 | +0.03(+0.56%) |