Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.950 | 4.002 | 3.937 | 3.955 | 3,584,293 | -0.00(-0.07%) |
Oct 28, 2005 | 3.989 | 3.989 | 3.927 | 3.958 | 568,611 | +0.03(+0.72%) |
Oct 27, 2005 | 3.976 | 3.981 | 3.903 | 3.929 | 664,402 | -0.03(-0.78%) |
Oct 26, 2005 | 3.924 | 4.012 | 3.924 | 3.960 | 823,025 | -0.02(-0.45%) |
Oct 25, 2005 | 4.002 | 4.002 | 3.891 | 3.978 | 769,218 | -0.03(-0.77%) |
Oct 24, 2005 | 3.942 | 4.012 | 3.898 | 4.009 | 1,142,684 | +0.06(+1.50%) |
Oct 21, 2005 | 3.945 | 3.981 | 3.883 | 3.950 | 642,618 | +0.01(+0.13%) |
Oct 20, 2005 | 3.989 | 3.989 | 3.911 | 3.945 | 804,754 | -0.04(-1.04%) |
Oct 19, 2005 | 3.893 | 3.986 | 3.728 | 3.986 | 1,683,286 | +0.09(+2.39%) |
Oct 18, 2005 | 3.934 | 3.953 | 3.883 | 3.893 | 1,907,623 | -0.05(-1.24%) |
Oct 17, 2005 | 3.991 | 4.009 | 3.929 | 3.942 | 2,164,694 | -0.06(-1.48%) |
Oct 14, 2005 | 4.012 | 4.012 | 3.991 | 4.002 | 2,641,721 | +0.01(+0.13%) |
Oct 13, 2005 | 3.965 | 4.002 | 3.950 | 3.996 | 16,257,469 | +0.00(+0.06%) |
Oct 12, 2005 | 4.066 | 4.107 | 3.981 | 3.994 | 646,882 | -0.01(-0.32%) |
Oct 11, 2005 | 4.120 | 4.175 | 4.004 | 4.007 | 1,391,718 | -0.15(-3.60%) |
Oct 10, 2005 | 4.198 | 4.257 | 4.110 | 4.156 | 462,586 | -0.04(-0.92%) |
Oct 07, 2005 | 4.278 | 4.301 | 4.159 | 4.195 | 214,009 | -0.04(-0.85%) |
Oct 06, 2005 | 4.172 | 4.298 | 4.146 | 4.231 | 384,020 | +0.06(+1.42%) |
Oct 05, 2005 | 4.260 | 4.301 | 4.172 | 4.172 | 280,323 | -0.11(-2.47%) |
Oct 04, 2005 | 4.306 | 4.324 | 4.273 | 4.278 | 152,522 | -0.02(-0.42%) |
Oct 03, 2005 | 4.185 | 4.324 | 4.182 | 4.296 | 131,748 | +0.09(+2.21%) |
Sep 30, 2005 | 4.211 | 4.229 | 4.172 | 4.203 | 111,025 | -0.01(-0.12%) |
Sep 29, 2005 | 4.208 | 4.286 | 4.151 | 4.208 | 358,575 | +0.02(+0.37%) |
Sep 28, 2005 | 4.304 | 4.366 | 4.159 | 4.193 | 194,154 | -0.13(-3.10%) |
Sep 27, 2005 | 4.286 | 4.368 | 4.216 | 4.327 | 307,666 | -0.01(-0.12%) |
Sep 26, 2005 | 4.273 | 4.355 | 4.273 | 4.332 | 233,659 | +0.06(+1.45%) |
Sep 23, 2005 | 4.270 | 4.296 | 4.133 | 4.270 | 302,526 | +0.08(+1.91%) |
Sep 22, 2005 | 4.190 | 4.198 | 4.131 | 4.190 | 271,577 | -0.01(-0.25%) |
Sep 21, 2005 | 4.224 | 4.237 | 4.131 | 4.200 | 326,607 | -0.06(-1.45%) |
Sep 20, 2005 | 4.317 | 4.384 | 4.195 | 4.262 | 211,573 | -0.06(-1.43%) |
Sep 19, 2005 | 4.329 | 4.389 | 4.273 | 4.324 | 153,986 | +0.00(+0.06%) |
Sep 16, 2005 | 4.355 | 4.415 | 4.211 | 4.322 | 1,033,645 | -0.01(-0.18%) |
Sep 15, 2005 | 4.425 | 4.425 | 4.298 | 4.329 | 333,816 | -0.09(-1.93%) |
Sep 14, 2005 | 4.391 | 4.422 | 4.350 | 4.415 | 275,791 | +0.00(+0.06%) |
Sep 13, 2005 | 4.464 | 4.502 | 4.389 | 4.412 | 542,926 | -0.08(-1.78%) |
Sep 12, 2005 | 4.495 | 4.518 | 4.461 | 4.492 | 481,307 | -0.04(-0.91%) |
Sep 09, 2005 | 4.575 | 4.593 | 4.492 | 4.533 | 317,493 | -0.01(-0.11%) |
Sep 08, 2005 | 4.546 | 4.557 | 4.477 | 4.539 | 156,225 | -0.01(-0.23%) |
Sep 07, 2005 | 4.526 | 4.572 | 4.492 | 4.549 | 185,977 | -0.01(-0.17%) |
Sep 06, 2005 | 4.495 | 4.557 | 4.495 | 4.557 | 155,427 | +0.07(+1.67%) |
Sep 02, 2005 | 4.531 | 4.554 | 4.461 | 4.482 | 94,443 | -0.02(-0.34%) |
Sep 01, 2005 | 4.590 | 4.590 | 4.453 | 4.497 | 270,268 | -0.10(-2.08%) |
Aug 31, 2005 | 4.433 | 4.593 | 4.409 | 4.593 | 266,689 | +0.11(+2.48%) |
Aug 30, 2005 | 4.459 | 4.546 | 4.394 | 4.482 | 178,276 | -0.04(-0.80%) |
Aug 29, 2005 | 4.422 | 4.518 | 4.397 | 4.518 | 168,721 | +0.09(+1.92%) |
Aug 26, 2005 | 4.505 | 4.518 | 4.433 | 4.433 | 101,829 | -0.10(-2.22%) |
Aug 25, 2005 | 4.510 | 4.582 | 4.484 | 4.533 | 250,862 | +0.03(+0.75%) |
Aug 24, 2005 | 4.515 | 4.631 | 4.443 | 4.500 | 267,549 | -0.04(-0.97%) |
Aug 23, 2005 | 4.686 | 4.828 | 4.518 | 4.544 | 1,081,979 | -0.17(-3.56%) |
Aug 22, 2005 | 4.639 | 4.758 | 4.544 | 4.712 | 200,382 | +0.10(+2.13%) |
Aug 19, 2005 | 4.549 | 4.634 | 4.531 | 4.613 | 169,995 | +0.04(+0.90%) |
Aug 18, 2005 | 4.554 | 4.624 | 4.518 | 4.572 | 283,298 | -0.01(-0.28%) |
Aug 17, 2005 | 4.647 | 4.686 | 4.582 | 4.585 | 262,633 | -0.07(-1.55%) |
Aug 16, 2005 | 4.686 | 4.686 | 4.616 | 4.657 | 241,015 | -0.01(-0.11%) |
Aug 15, 2005 | 4.616 | 4.691 | 4.616 | 4.662 | 223,317 | +0.02(+0.33%) |
Aug 12, 2005 | 4.699 | 4.758 | 4.590 | 4.647 | 306,035 | -0.03(-0.55%) |
Aug 11, 2005 | 4.681 | 4.737 | 4.601 | 4.673 | 503,227 | +0.01(+0.11%) |
Aug 10, 2005 | 4.817 | 4.841 | 4.652 | 4.668 | 280,288 | -0.04(-0.93%) |
Aug 09, 2005 | 4.792 | 4.975 | 4.655 | 4.712 | 339,173 | +0.04(+0.94%) |
Aug 08, 2005 | 4.706 | 4.797 | 4.668 | 4.668 | 217,654 | -0.08(-1.63%) |
Aug 05, 2005 | 5.032 | 5.032 | 4.706 | 4.745 | 1,702,417 | -0.22(-4.52%) |
Aug 04, 2005 | 4.949 | 4.988 | 4.856 | 4.970 | 2,103,942 | +0.06(+1.26%) |
Aug 03, 2005 | 4.743 | 4.923 | 4.683 | 4.908 | 2,057,259 | +0.20(+4.22%) |
Aug 02, 2005 | 4.706 | 4.730 | 4.624 | 4.709 | 415,043 | +0.03(+0.56%) |