Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.169 | 4.366 | 4.169 | 4.327 | 3,286,632 | +0.16(+3.92%) |
Oct 28, 2005 | 4.136 | 4.195 | 4.136 | 4.164 | 2,129,725 | +0.03(+0.84%) |
Oct 27, 2005 | 4.203 | 4.287 | 4.123 | 4.129 | 2,741,105 | -0.08(-2.00%) |
Oct 26, 2005 | 4.236 | 4.323 | 4.209 | 4.213 | 4,830,421 | -0.02(-0.54%) |
Oct 25, 2005 | 4.250 | 4.272 | 4.216 | 4.236 | 3,432,555 | -0.01(-0.31%) |
Oct 24, 2005 | 4.183 | 4.274 | 4.183 | 4.250 | 4,565,515 | +0.08(+1.92%) |
Oct 21, 2005 | 4.203 | 4.244 | 4.165 | 4.169 | 2,741,105 | -0.02(-0.41%) |
Oct 20, 2005 | 4.239 | 4.290 | 4.143 | 4.187 | 2,699,947 | -0.05(-1.23%) |
Oct 19, 2005 | 4.270 | 4.327 | 4.223 | 4.239 | 3,276,904 | -0.06(-1.49%) |
Oct 18, 2005 | 4.243 | 4.376 | 4.229 | 4.303 | 2,708,179 | +0.06(+1.42%) |
Oct 17, 2005 | 4.125 | 4.276 | 4.121 | 4.243 | 3,486,434 | +0.13(+3.08%) |
Oct 14, 2005 | 4.143 | 4.196 | 3.930 | 4.116 | 8,200,117 | +0.35(+9.38%) |
Oct 13, 2005 | 3.762 | 3.809 | 3.722 | 3.763 | 1,331,265 | -0.01(-0.18%) |
Oct 12, 2005 | 3.829 | 3.859 | 3.756 | 3.770 | 1,093,299 | -0.08(-2.05%) |
Oct 11, 2005 | 3.925 | 3.964 | 3.839 | 3.849 | 1,427,051 | -0.07(-1.87%) |
Oct 10, 2005 | 3.922 | 3.929 | 3.874 | 3.922 | 1,230,990 | -0.01(-0.34%) |
Oct 07, 2005 | 3.906 | 3.942 | 3.849 | 3.935 | 779,003 | +0.03(+0.89%) |
Oct 06, 2005 | 3.837 | 3.929 | 3.833 | 3.901 | 1,230,242 | +0.07(+1.71%) |
Oct 05, 2005 | 3.855 | 3.867 | 3.795 | 3.835 | 1,002,752 | -0.03(-0.83%) |
Oct 04, 2005 | 3.909 | 3.934 | 3.835 | 3.867 | 987,785 | -0.04(-0.92%) |
Oct 03, 2005 | 3.829 | 3.910 | 3.823 | 3.903 | 1,147,178 | +0.09(+2.49%) |
Sep 30, 2005 | 3.714 | 3.821 | 3.682 | 3.809 | 861,319 | +0.09(+2.55%) |
Sep 29, 2005 | 3.671 | 3.718 | 3.628 | 3.714 | 710,158 | +0.06(+1.53%) |
Sep 28, 2005 | 3.615 | 3.700 | 3.601 | 3.658 | 995,268 | +0.04(+1.18%) |
Sep 27, 2005 | 3.595 | 3.643 | 3.561 | 3.615 | 1,489,910 | +0.03(+0.97%) |
Sep 26, 2005 | 3.541 | 3.591 | 3.494 | 3.580 | 1,034,930 | +0.07(+1.86%) |
Sep 23, 2005 | 3.481 | 3.515 | 3.414 | 3.515 | 733,356 | +0.08(+2.33%) |
Sep 22, 2005 | 3.402 | 3.460 | 3.357 | 3.434 | 907,715 | +0.05(+1.34%) |
Sep 21, 2005 | 3.354 | 3.425 | 3.327 | 3.389 | 1,031,936 | +0.03(+0.92%) |
Sep 20, 2005 | 3.461 | 3.509 | 3.321 | 3.358 | 1,515,353 | -0.15(-4.23%) |
Sep 19, 2005 | 3.624 | 3.624 | 3.457 | 3.507 | 1,222,010 | -0.10(-2.81%) |
Sep 16, 2005 | 3.746 | 3.746 | 3.555 | 3.608 | 2,948,390 | -0.11(-2.98%) |
Sep 15, 2005 | 3.728 | 3.759 | 3.702 | 3.719 | 661,517 | +0.01(+0.29%) |
Sep 14, 2005 | 3.724 | 3.724 | 3.702 | 3.708 | 542,533 | +0.00(+0.00%) |
Sep 13, 2005 | 3.712 | 3.747 | 3.675 | 3.708 | 362,188 | -0.01(-0.18%) |
Sep 12, 2005 | 3.628 | 3.735 | 3.628 | 3.715 | 665,258 | +0.05(+1.50%) |
Sep 09, 2005 | 3.648 | 3.678 | 3.632 | 3.660 | 418,312 | +0.03(+0.77%) |
Sep 08, 2005 | 3.680 | 3.682 | 3.628 | 3.632 | 464,708 | -0.05(-1.31%) |
Sep 07, 2005 | 3.695 | 3.702 | 3.659 | 3.680 | 572,466 | -0.01(-0.22%) |
Sep 06, 2005 | 3.702 | 3.702 | 3.659 | 3.688 | 845,604 | -0.01(-0.14%) |
Sep 02, 2005 | 3.735 | 3.742 | 3.637 | 3.694 | 683,966 | -0.04(-1.11%) |
Sep 01, 2005 | 3.762 | 3.762 | 3.719 | 3.735 | 449,741 | -0.03(-0.68%) |
Aug 31, 2005 | 3.694 | 3.768 | 3.639 | 3.760 | 859,074 | +0.08(+2.18%) |
Aug 30, 2005 | 3.732 | 3.732 | 3.643 | 3.680 | 740,090 | -0.06(-1.64%) |
Aug 29, 2005 | 3.688 | 3.747 | 3.678 | 3.742 | 301,573 | +0.05(+1.23%) |
Aug 26, 2005 | 3.722 | 3.711 | 3.624 | 3.696 | 482,668 | -0.03(-0.68%) |
Aug 25, 2005 | 3.702 | 3.732 | 3.688 | 3.722 | 732,607 | +0.02(+0.43%) |
Aug 24, 2005 | 3.688 | 3.742 | 3.676 | 3.706 | 332,255 | +0.02(+0.47%) |
Aug 23, 2005 | 3.655 | 3.734 | 3.648 | 3.688 | 466,204 | +0.03(+0.73%) |
Aug 22, 2005 | 3.668 | 3.675 | 3.648 | 3.662 | 747,574 | +0.01(+0.37%) |
Aug 19, 2005 | 3.655 | 3.674 | 3.641 | 3.648 | 231,231 | -0.01(-0.18%) |
Aug 18, 2005 | 3.695 | 3.695 | 3.652 | 3.655 | 443,755 | -0.05(-1.44%) |
Aug 17, 2005 | 3.715 | 3.722 | 3.695 | 3.708 | 493,892 | +0.01(+0.18%) |
Aug 16, 2005 | 3.726 | 3.746 | 3.699 | 3.702 | 1,065,611 | -0.04(-1.00%) |
Aug 15, 2005 | 3.742 | 3.763 | 3.735 | 3.739 | 1,141,940 | -0.01(-0.21%) |
Aug 12, 2005 | 3.732 | 3.783 | 3.688 | 3.747 | 928,668 | +0.01(+0.14%) |
Aug 11, 2005 | 3.695 | 3.759 | 3.688 | 3.742 | 563,486 | +0.06(+1.63%) |
Aug 10, 2005 | 3.675 | 3.746 | 3.662 | 3.682 | 583,691 | +0.01(+0.36%) |
Aug 09, 2005 | 3.680 | 3.720 | 3.628 | 3.668 | 704,171 | -0.01(-0.29%) |
Aug 08, 2005 | 3.627 | 3.694 | 3.624 | 3.679 | 543,282 | +0.06(+1.62%) |
Aug 05, 2005 | 3.702 | 3.727 | 3.615 | 3.620 | 441,510 | -0.07(-1.95%) |
Aug 04, 2005 | 3.659 | 3.738 | 3.640 | 3.692 | 1,037,174 | +0.02(+0.55%) |
Aug 03, 2005 | 3.728 | 3.739 | 3.668 | 3.672 | 503,621 | -0.07(-1.86%) |
Aug 02, 2005 | 3.712 | 3.755 | 3.688 | 3.742 | 993,023 | +0.03(+0.79%) |