Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.197 | 4.237 | 4.164 | 4.224 | 11,849,808 | +0.05(+1.09%) |
Sep 29, 2005 | 4.150 | 4.204 | 4.115 | 4.179 | 11,636,490 | -0.01(-0.15%) |
Sep 28, 2005 | 4.216 | 4.284 | 4.146 | 4.185 | 9,051,950 | -0.03(-0.69%) |
Sep 27, 2005 | 4.259 | 4.261 | 4.191 | 4.214 | 9,063,586 | -0.02(-0.54%) |
Sep 26, 2005 | 4.243 | 4.315 | 4.193 | 4.237 | 13,035,662 | -0.00(-0.10%) |
Sep 23, 2005 | 4.241 | 4.311 | 4.237 | 4.241 | 22,474,008 | -0.06(-1.30%) |
Sep 22, 2005 | 4.189 | 4.321 | 4.146 | 4.296 | 18,993,534 | +0.11(+2.56%) |
Sep 21, 2005 | 4.284 | 4.284 | 4.173 | 4.189 | 16,084,168 | -0.07(-1.60%) |
Sep 20, 2005 | 4.301 | 4.362 | 4.226 | 4.257 | 19,761,962 | -0.06(-1.29%) |
Sep 19, 2005 | 4.332 | 4.400 | 4.296 | 4.313 | 15,107,269 | -0.04(-0.90%) |
Sep 16, 2005 | 4.429 | 4.429 | 4.350 | 4.352 | 16,332,877 | -0.08(-1.72%) |
Sep 15, 2005 | 4.511 | 4.511 | 4.420 | 4.429 | 10,817,641 | -0.08(-1.83%) |
Sep 14, 2005 | 4.330 | 4.579 | 4.330 | 4.511 | 36,564,140 | +0.12(+2.68%) |
Sep 13, 2005 | 4.412 | 4.424 | 4.385 | 4.393 | 13,354,669 | -0.02(-0.42%) |
Sep 12, 2005 | 4.404 | 4.426 | 4.393 | 4.412 | 15,409,308 | -0.00(-0.05%) |
Sep 09, 2005 | 4.383 | 4.435 | 4.369 | 4.414 | 16,817,206 | +0.04(+0.99%) |
Sep 08, 2005 | 4.431 | 4.433 | 4.362 | 4.371 | 18,894,632 | -0.05(-1.12%) |
Sep 07, 2005 | 4.350 | 4.420 | 4.317 | 4.420 | 24,888,378 | +0.08(+1.85%) |
Sep 06, 2005 | 4.241 | 4.352 | 4.210 | 4.340 | 19,169,036 | +0.14(+3.34%) |
Sep 02, 2005 | 4.241 | 4.288 | 4.167 | 4.200 | 9,476,162 | -0.06(-1.31%) |
Sep 01, 2005 | 4.315 | 4.944 | 4.245 | 4.255 | 12,982,817 | -0.06(-1.34%) |
Aug 31, 2005 | 4.307 | 4.325 | 4.230 | 4.313 | 15,511,119 | +0.01(+0.14%) |
Aug 30, 2005 | 4.342 | 4.344 | 4.266 | 4.307 | 13,198,559 | -0.05(-1.04%) |
Aug 29, 2005 | 4.362 | 4.383 | 4.307 | 4.352 | 10,034,667 | -0.01(-0.24%) |
Aug 26, 2005 | 4.369 | 4.379 | 4.332 | 4.362 | 10,890,847 | -0.01(-0.14%) |
Aug 25, 2005 | 4.387 | 4.443 | 4.352 | 4.369 | 13,376,485 | -0.01(-0.24%) |
Aug 24, 2005 | 4.412 | 4.424 | 4.371 | 4.379 | 12,692,414 | -0.05(-1.16%) |
Aug 23, 2005 | 4.435 | 4.466 | 4.404 | 4.431 | 15,397,672 | -0.00(-0.05%) |
Aug 22, 2005 | 4.563 | 4.563 | 4.408 | 4.433 | 8,787,242 | -0.00(-0.09%) |
Aug 19, 2005 | 4.488 | 4.490 | 4.414 | 4.437 | 13,294,067 | -0.05(-1.15%) |
Aug 18, 2005 | 4.540 | 4.540 | 4.476 | 4.488 | 14,124,552 | -0.05(-1.14%) |
Aug 17, 2005 | 4.534 | 4.589 | 4.507 | 4.540 | 23,347,642 | -0.02(-0.36%) |
Aug 16, 2005 | 4.591 | 4.616 | 4.538 | 4.556 | 22,326,140 | -0.14(-2.94%) |
Aug 15, 2005 | 4.690 | 4.713 | 4.624 | 4.695 | 8,469,205 | +0.00(+0.09%) |
Aug 12, 2005 | 4.728 | 4.754 | 4.664 | 4.690 | 14,013,045 | -0.04(-0.79%) |
Aug 11, 2005 | 4.728 | 4.742 | 4.690 | 4.728 | 7,359,467 | +0.00(+0.00%) |
Aug 10, 2005 | 4.734 | 4.804 | 4.715 | 4.728 | 10,838,487 | +0.02(+0.53%) |
Aug 09, 2005 | 4.662 | 4.713 | 4.657 | 4.703 | 10,005,578 | +0.05(+1.06%) |
Aug 08, 2005 | 4.666 | 4.719 | 4.651 | 4.653 | 7,992,633 | -0.01(-0.27%) |
Aug 05, 2005 | 4.662 | 4.697 | 4.637 | 4.666 | 10,030,788 | -0.02(-0.35%) |
Aug 04, 2005 | 4.713 | 4.746 | 4.589 | 4.682 | 19,295,086 | -0.03(-0.61%) |
Aug 03, 2005 | 4.740 | 4.740 | 4.699 | 4.711 | 16,966,044 | -0.03(-0.57%) |
Aug 02, 2005 | 4.808 | 4.814 | 4.732 | 4.738 | 14,168,670 | -0.08(-1.59%) |
Aug 01, 2005 | 4.868 | 4.868 | 4.756 | 4.814 | 14,833,350 | -0.04(-0.72%) |
Jul 29, 2005 | 4.905 | 4.917 | 4.847 | 4.849 | 6,737,936 | -0.06(-1.30%) |
Jul 28, 2005 | 4.917 | 4.917 | 4.870 | 4.913 | 13,470,054 | -0.00(-0.08%) |
Jul 27, 2005 | 4.888 | 4.917 | 4.864 | 4.917 | 9,666,209 | +0.05(+1.10%) |
Jul 26, 2005 | 4.940 | 4.950 | 4.851 | 4.864 | 10,225,683 | -0.09(-1.83%) |
Jul 25, 2005 | 4.992 | 5.018 | 4.928 | 4.954 | 10,023,516 | -0.04(-0.74%) |
Jul 22, 2005 | 4.930 | 5.008 | 4.930 | 4.992 | 9,187,213 | +0.06(+1.13%) |
Jul 21, 2005 | 4.967 | 4.969 | 4.917 | 4.936 | 10,329,918 | -0.04(-0.75%) |
Jul 20, 2005 | 4.973 | 4.981 | 4.901 | 4.973 | 6,066,469 | +0.00(+0.00%) |
Jul 19, 2005 | 4.899 | 4.977 | 4.870 | 4.973 | 10,613,049 | +0.09(+1.77%) |
Jul 18, 2005 | 4.858 | 4.901 | 4.839 | 4.886 | 14,338,355 | +0.03(+0.64%) |
Jul 15, 2005 | 4.787 | 4.876 | 4.777 | 4.855 | 14,827,047 | +0.07(+1.47%) |
Jul 14, 2005 | 4.864 | 4.884 | 4.775 | 4.785 | 16,698,427 | -0.06(-1.32%) |
Jul 13, 2005 | 4.868 | 4.915 | 4.810 | 4.849 | 14,534,220 | -0.04(-0.76%) |
Jul 12, 2005 | 4.858 | 4.899 | 4.835 | 4.886 | 15,786,493 | -0.00(-0.08%) |
Jul 11, 2005 | 4.940 | 4.959 | 4.868 | 4.891 | 14,909,465 | -0.05(-1.00%) |
Jul 08, 2005 | 4.954 | 4.957 | 4.860 | 4.940 | 25,437,188 | -0.04(-0.70%) |
Jul 07, 2005 | 5.045 | 5.045 | 4.940 | 4.975 | 16,401,236 | -0.10(-1.95%) |
Jul 06, 2005 | 5.155 | 5.177 | 5.070 | 5.074 | 19,355,688 | -0.08(-1.64%) |
Jul 05, 2005 | 5.033 | 5.171 | 5.033 | 5.159 | 12,589,149 | +0.11(+2.21%) |