Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.257 | 4.277 | 4.220 | 4.261 | 394,661 | -0.00(-0.08%) |
Oct 28, 2005 | 4.250 | 4.267 | 4.230 | 4.264 | 444,441 | +0.01(+0.16%) |
Oct 27, 2005 | 4.224 | 4.257 | 4.204 | 4.257 | 476,634 | +0.03(+0.79%) |
Oct 26, 2005 | 4.224 | 4.234 | 4.193 | 4.224 | 455,768 | +0.00(+0.00%) |
Oct 25, 2005 | 4.210 | 4.240 | 4.204 | 4.224 | 419,402 | +0.02(+0.40%) |
Oct 24, 2005 | 4.204 | 4.210 | 4.187 | 4.207 | 496,606 | +0.03(+0.64%) |
Oct 21, 2005 | 4.136 | 4.204 | 4.136 | 4.180 | 418,210 | +0.03(+0.73%) |
Oct 20, 2005 | 4.190 | 4.193 | 4.123 | 4.150 | 563,674 | -0.04(-0.88%) |
Oct 19, 2005 | 4.210 | 4.240 | 4.163 | 4.187 | 527,904 | -0.05(-1.11%) |
Oct 18, 2005 | 4.244 | 4.254 | 4.210 | 4.234 | 414,633 | -0.00(-0.08%) |
Oct 17, 2005 | 4.261 | 4.267 | 4.214 | 4.237 | 466,499 | -0.03(-0.79%) |
Oct 14, 2005 | 4.284 | 4.294 | 4.234 | 4.271 | 495,115 | -0.02(-0.39%) |
Oct 13, 2005 | 4.308 | 4.324 | 4.284 | 4.287 | 290,034 | -0.03(-0.70%) |
Oct 12, 2005 | 4.378 | 4.378 | 4.294 | 4.318 | 433,114 | -0.07(-1.53%) |
Oct 11, 2005 | 4.391 | 4.408 | 4.365 | 4.385 | 261,716 | -0.02(-0.38%) |
Oct 10, 2005 | 4.395 | 4.408 | 4.375 | 4.401 | 222,667 | +0.01(+0.15%) |
Oct 07, 2005 | 4.365 | 4.395 | 4.361 | 4.395 | 342,795 | +0.02(+0.38%) |
Oct 06, 2005 | 4.405 | 4.415 | 4.365 | 4.378 | 331,170 | -0.05(-1.06%) |
Oct 05, 2005 | 4.418 | 4.432 | 4.401 | 4.425 | 166,032 | +0.00(+0.00%) |
Oct 04, 2005 | 4.391 | 4.425 | 4.381 | 4.425 | 256,947 | +0.03(+0.76%) |
Oct 03, 2005 | 4.391 | 4.408 | 4.375 | 4.391 | 353,824 | +0.01(+0.15%) |
Sep 30, 2005 | 4.328 | 4.385 | 4.318 | 4.385 | 503,462 | +0.05(+1.16%) |
Sep 29, 2005 | 4.371 | 4.371 | 4.328 | 4.334 | 436,095 | -0.01(-0.31%) |
Sep 28, 2005 | 4.344 | 4.375 | 4.341 | 4.348 | 444,143 | +0.01(+0.15%) |
Sep 27, 2005 | 4.385 | 4.388 | 4.277 | 4.341 | 1,005,732 | -0.05(-1.15%) |
Sep 26, 2005 | 4.405 | 4.415 | 4.365 | 4.391 | 413,143 | +0.01(+0.15%) |
Sep 23, 2005 | 4.385 | 4.458 | 4.371 | 4.385 | 609,281 | -0.06(-1.36%) |
Sep 22, 2005 | 4.482 | 4.485 | 4.438 | 4.445 | 401,517 | -0.03(-0.60%) |
Sep 21, 2005 | 4.502 | 4.505 | 4.458 | 4.472 | 346,968 | -0.02(-0.45%) |
Sep 20, 2005 | 4.472 | 4.495 | 4.458 | 4.492 | 359,488 | +0.02(+0.45%) |
Sep 19, 2005 | 4.492 | 4.495 | 4.469 | 4.472 | 298,381 | -0.02(-0.45%) |
Sep 16, 2005 | 4.482 | 4.495 | 4.482 | 4.492 | 86,145 | +0.01(+0.22%) |
Sep 15, 2005 | 4.495 | 4.495 | 4.462 | 4.482 | 228,033 | +0.00(+0.07%) |
Sep 14, 2005 | 4.492 | 4.512 | 4.469 | 4.479 | 415,825 | -0.02(-0.37%) |
Sep 13, 2005 | 4.485 | 4.512 | 4.475 | 4.495 | 350,843 | -0.01(-0.22%) |
Sep 12, 2005 | 4.505 | 4.522 | 4.492 | 4.505 | 456,066 | -0.01(-0.15%) |
Sep 09, 2005 | 4.505 | 4.532 | 4.485 | 4.512 | 437,883 | -0.00(-0.07%) |
Sep 08, 2005 | 4.472 | 4.546 | 4.472 | 4.516 | 595,271 | +0.05(+1.05%) |
Sep 07, 2005 | 4.472 | 4.479 | 4.452 | 4.469 | 616,435 | +0.00(+0.00%) |
Sep 06, 2005 | 4.505 | 4.529 | 4.469 | 4.469 | 478,423 | -0.04(-0.82%) |
Sep 02, 2005 | 4.502 | 4.529 | 4.495 | 4.505 | 180,638 | +0.01(+0.15%) |
Sep 01, 2005 | 4.469 | 4.502 | 4.458 | 4.499 | 329,083 | +0.02(+0.37%) |
Aug 31, 2005 | 4.462 | 4.482 | 4.452 | 4.482 | 377,969 | +0.02(+0.45%) |
Aug 30, 2005 | 4.462 | 4.492 | 4.458 | 4.462 | 254,860 | +0.00(+0.00%) |
Aug 29, 2005 | 4.485 | 4.488 | 4.462 | 4.462 | 242,043 | -0.01(-0.23%) |
Aug 26, 2005 | 4.502 | 4.512 | 4.472 | 4.472 | 403,008 | -0.01(-0.30%) |
Aug 25, 2005 | 4.505 | 4.516 | 4.485 | 4.485 | 280,496 | -0.01(-0.30%) |
Aug 24, 2005 | 4.499 | 4.509 | 4.475 | 4.499 | 459,942 | +0.01(+0.22%) |
Aug 23, 2005 | 4.499 | 4.519 | 4.485 | 4.489 | 309,708 | -0.00(-0.07%) |
Aug 22, 2005 | 4.505 | 4.519 | 4.492 | 4.492 | 284,967 | -0.00(-0.07%) |
Aug 19, 2005 | 4.499 | 4.509 | 4.472 | 4.495 | 239,956 | +0.01(+0.22%) |
Aug 18, 2005 | 4.495 | 4.505 | 4.479 | 4.485 | 243,235 | -0.01(-0.22%) |
Aug 17, 2005 | 4.502 | 4.526 | 4.475 | 4.495 | 433,710 | +0.00(+0.00%) |
Aug 16, 2005 | 4.505 | 4.509 | 4.479 | 4.495 | 536,847 | +0.00(+0.07%) |
Aug 15, 2005 | 4.492 | 4.512 | 4.489 | 4.492 | 243,831 | -0.00(-0.07%) |
Aug 12, 2005 | 4.509 | 4.522 | 4.492 | 4.495 | 321,333 | -0.01(-0.30%) |
Aug 11, 2005 | 4.542 | 4.552 | 4.499 | 4.509 | 370,815 | -0.03(-0.74%) |
Aug 10, 2005 | 4.546 | 4.556 | 4.532 | 4.542 | 361,574 | +0.00(+0.00%) |
Aug 09, 2005 | 4.562 | 4.569 | 4.542 | 4.542 | 318,650 | -0.01(-0.29%) |
Aug 08, 2005 | 4.589 | 4.596 | 4.546 | 4.556 | 267,678 | -0.01(-0.22%) |
Aug 05, 2005 | 4.583 | 4.586 | 4.542 | 4.566 | 258,736 | -0.03(-0.58%) |
Aug 04, 2005 | 4.593 | 4.599 | 4.569 | 4.593 | 282,284 | +0.01(+0.15%) |
Aug 03, 2005 | 4.606 | 4.616 | 4.573 | 4.586 | 182,426 | -0.01(-0.22%) |
Aug 02, 2005 | 4.583 | 4.606 | 4.573 | 4.596 | 290,630 | +0.00(+0.07%) |