Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.403 | 4.679 | 4.403 | 4.669 | 13,666 | +0.17(+3.88%) |
Oct 28, 2005 | 4.669 | 4.679 | 4.495 | 4.495 | 42,470 | -0.16(-3.35%) |
Oct 27, 2005 | 4.559 | 4.679 | 4.495 | 4.651 | 16,220 | +0.05(+1.00%) |
Oct 26, 2005 | 4.587 | 4.633 | 4.587 | 4.605 | 10,246 | +0.01(+0.20%) |
Oct 25, 2005 | 4.679 | 4.679 | 4.587 | 4.596 | 11,123 | -0.12(-2.53%) |
Oct 24, 2005 | 4.642 | 4.724 | 4.633 | 4.715 | 15,762 | +0.00(+0.00%) |
Oct 21, 2005 | 4.569 | 4.752 | 4.569 | 4.715 | 10,322 | +0.16(+3.42%) |
Oct 20, 2005 | 4.679 | 4.679 | 4.550 | 4.559 | 2,098 | -0.12(-2.55%) |
Oct 19, 2005 | 4.413 | 4.679 | 4.403 | 4.679 | 5,884 | +0.00(+0.00%) |
Oct 18, 2005 | 4.468 | 4.679 | 4.468 | 4.679 | 4,905 | +0.03(+0.59%) |
Oct 17, 2005 | 4.578 | 4.679 | 4.578 | 4.651 | 1,324 | -0.05(-0.97%) |
Oct 14, 2005 | 4.633 | 4.706 | 4.633 | 4.697 | 8,448 | -0.01(-0.20%) |
Oct 13, 2005 | 4.523 | 4.706 | 4.449 | 4.706 | 8,175 | +0.03(+0.59%) |
Oct 12, 2005 | 4.422 | 4.697 | 4.422 | 4.679 | 17,877 | -0.02(-0.39%) |
Oct 11, 2005 | 4.578 | 4.697 | 4.539 | 4.697 | 29,861 | +0.06(+1.19%) |
Oct 10, 2005 | 4.504 | 4.688 | 4.413 | 4.642 | 15,513 | +0.03(+0.60%) |
Oct 07, 2005 | 4.569 | 4.614 | 4.532 | 4.614 | 7,030 | +0.11(+2.44%) |
Oct 06, 2005 | 4.780 | 4.780 | 4.220 | 4.504 | 91,990 | -0.30(-6.30%) |
Oct 05, 2005 | 4.798 | 4.828 | 4.789 | 4.807 | 599 | -0.06(-1.24%) |
Oct 04, 2005 | 4.798 | 4.945 | 4.770 | 4.868 | 28,014 | +0.06(+1.26%) |
Oct 03, 2005 | 4.890 | 4.908 | 4.807 | 4.807 | 13,239 | -0.08(-1.69%) |
Sep 30, 2005 | 4.805 | 4.890 | 4.805 | 4.890 | 38,383 | +0.06(+1.14%) |
Sep 29, 2005 | 4.688 | 4.880 | 4.679 | 4.835 | 28,589 | +0.05(+0.96%) |
Sep 28, 2005 | 4.633 | 4.853 | 4.633 | 4.789 | 51,701 | +0.08(+1.75%) |
Sep 27, 2005 | 4.816 | 4.816 | 4.651 | 4.706 | 17,725 | +0.09(+1.99%) |
Sep 26, 2005 | 4.706 | 4.715 | 4.587 | 4.614 | 88,441 | -0.09(-1.95%) |
Sep 23, 2005 | 4.706 | 4.734 | 4.651 | 4.706 | 34,008 | -0.09(-1.91%) |
Sep 22, 2005 | 4.798 | 4.853 | 4.706 | 4.798 | 44,153 | -0.16(-3.15%) |
Sep 21, 2005 | 4.945 | 5.027 | 4.844 | 4.954 | 15,922 | +0.01(+0.19%) |
Sep 20, 2005 | 4.991 | 5.046 | 4.853 | 4.945 | 26,633 | -0.10(-2.00%) |
Sep 19, 2005 | 5.009 | 5.064 | 5.000 | 5.046 | 3,079 | -0.06(-1.08%) |
Sep 16, 2005 | 5.082 | 5.119 | 5.082 | 5.101 | 1,117 | +0.03(+0.54%) |
Sep 15, 2005 | 4.991 | 5.156 | 4.991 | 5.073 | 7,996 | +0.02(+0.36%) |
Sep 14, 2005 | 5.137 | 5.137 | 5.046 | 5.055 | 17,114 | -0.10(-1.96%) |
Sep 13, 2005 | 5.091 | 5.165 | 5.091 | 5.156 | 4,329 | +0.02(+0.36%) |
Sep 12, 2005 | 5.146 | 5.146 | 4.972 | 5.137 | 13,362 | -0.02(-0.36%) |
Sep 09, 2005 | 4.963 | 5.192 | 4.963 | 5.156 | 5,807 | +0.11(+2.18%) |
Sep 08, 2005 | 5.073 | 5.128 | 5.027 | 5.046 | 17,206 | -0.14(-2.65%) |
Sep 07, 2005 | 5.321 | 5.321 | 5.064 | 5.183 | 67,821 | -0.16(-2.92%) |
Sep 06, 2005 | 5.330 | 5.367 | 5.293 | 5.339 | 27,145 | +0.05(+0.87%) |
Sep 02, 2005 | 5.236 | 5.293 | 5.236 | 5.293 | 1,090 | +0.06(+1.23%) |
Sep 01, 2005 | 5.339 | 5.348 | 5.229 | 5.229 | 24,346 | -0.08(-1.55%) |
Aug 31, 2005 | 5.275 | 5.321 | 5.222 | 5.312 | 16,160 | -0.04(-0.69%) |
Aug 30, 2005 | 5.403 | 5.413 | 5.302 | 5.348 | 11,095 | +0.00(+0.00%) |
Aug 29, 2005 | 5.275 | 5.385 | 5.157 | 5.348 | 15,414 | +0.00(+0.00%) |
Aug 26, 2005 | 5.348 | 5.348 | 5.082 | 5.348 | 24,298 | +0.14(+2.64%) |
Aug 25, 2005 | 5.413 | 5.413 | 5.091 | 5.211 | 86,708 | -0.29(-5.33%) |
Aug 24, 2005 | 5.488 | 5.587 | 5.413 | 5.504 | 9,074 | -0.17(-3.07%) |
Aug 23, 2005 | 5.596 | 5.688 | 5.596 | 5.679 | 2,071 | +0.07(+1.31%) |
Aug 22, 2005 | 5.605 | 5.688 | 5.605 | 5.605 | 12,197 | -0.10(-1.77%) |
Aug 19, 2005 | 5.458 | 5.963 | 5.458 | 5.706 | 45,115 | +0.12(+2.13%) |
Aug 18, 2005 | 5.422 | 5.624 | 5.422 | 5.587 | 10,355 | -0.03(-0.49%) |
Aug 17, 2005 | 5.541 | 5.724 | 5.541 | 5.614 | 27,024 | +0.05(+0.82%) |
Aug 16, 2005 | 5.568 | 5.568 | 5.458 | 5.568 | 26,179 | +0.01(+0.17%) |
Aug 15, 2005 | 5.568 | 5.568 | 5.458 | 5.559 | 16,937 | -0.01(-0.16%) |
Aug 12, 2005 | 5.550 | 5.633 | 5.357 | 5.568 | 25,431 | -0.05(-0.82%) |
Aug 11, 2005 | 5.578 | 5.654 | 5.541 | 5.614 | 21,675 | +0.04(+0.66%) |
Aug 10, 2005 | 5.532 | 5.660 | 5.504 | 5.578 | 32,734 | -0.03(-0.49%) |
Aug 09, 2005 | 5.706 | 5.706 | 5.532 | 5.605 | 58,041 | -0.16(-2.71%) |
Aug 08, 2005 | 5.706 | 5.779 | 5.706 | 5.761 | 18,125 | -0.06(-1.10%) |
Aug 05, 2005 | 5.727 | 5.862 | 5.727 | 5.825 | 12,597 | +0.11(+1.93%) |
Aug 04, 2005 | 6.055 | 6.064 | 5.706 | 5.715 | 67,079 | -0.41(-6.74%) |
Aug 03, 2005 | 6.009 | 6.238 | 5.972 | 6.128 | 113,407 | +0.21(+3.57%) |
Aug 02, 2005 | 5.990 | 5.990 | 5.825 | 5.917 | 15,202 | +0.02(+0.31%) |