Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.694 | 4.694 | 4.694 | 4.694 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 4.674 | 4.694 | 4.674 | 4.694 | 9,309 | +0.03(+0.61%) |
Oct 27, 2005 | 4.682 | 4.682 | 4.665 | 4.665 | 3,429 | -0.06(-1.30%) |
Oct 26, 2005 | 4.727 | 4.727 | 4.727 | 4.727 | 2,449 | +0.02(+0.43%) |
Oct 25, 2005 | 4.706 | 4.706 | 4.706 | 4.706 | 734 | -0.01(-0.17%) |
Oct 24, 2005 | 4.714 | 4.714 | 4.714 | 4.714 | 6,124 | +0.05(+1.14%) |
Oct 21, 2005 | 4.645 | 4.661 | 4.645 | 4.661 | 4,409 | -0.03(-0.61%) |
Oct 20, 2005 | 4.710 | 4.710 | 4.690 | 4.690 | 18,619 | -0.00(-0.09%) |
Oct 19, 2005 | 4.596 | 4.694 | 4.592 | 4.694 | 20,824 | +0.04(+0.88%) |
Oct 18, 2005 | 4.653 | 4.653 | 4.653 | 4.653 | 979 | +0.02(+0.35%) |
Oct 17, 2005 | 4.637 | 4.637 | 4.637 | 4.637 | 2,449 | +0.05(+1.16%) |
Oct 14, 2005 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 4.588 | 4.588 | 4.584 | 4.584 | 3,674 | -0.02(-0.44%) |
Oct 12, 2005 | 4.604 | 4.604 | 4.604 | 4.604 | 2,204 | +0.00(+0.09%) |
Oct 11, 2005 | 4.600 | 4.600 | 4.592 | 4.600 | 10,779 | -0.00(-0.09%) |
Oct 10, 2005 | 4.604 | 4.604 | 4.604 | 4.604 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 4.625 | 4.625 | 4.604 | 4.604 | 2,939 | -0.00(-0.09%) |
Oct 06, 2005 | 4.616 | 4.616 | 4.608 | 4.608 | 4,164 | -0.04(-0.96%) |
Oct 05, 2005 | 4.661 | 4.661 | 4.653 | 4.653 | 2,939 | -0.02(-0.44%) |
Oct 04, 2005 | 4.674 | 4.674 | 4.674 | 4.674 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 4.674 | 4.674 | 4.674 | 4.674 | 489 | +0.04(+0.88%) |
Sep 30, 2005 | 4.653 | 4.665 | 4.633 | 4.633 | 9,799 | +0.00(+0.00%) |
Sep 29, 2005 | 4.620 | 4.661 | 4.620 | 4.633 | 16,414 | -0.03(-0.61%) |
Sep 28, 2005 | 4.661 | 4.661 | 4.661 | 4.661 | 734 | +0.05(+1.15%) |
Sep 27, 2005 | 4.604 | 4.608 | 4.580 | 4.608 | 6,614 | +0.00(+0.00%) |
Sep 26, 2005 | 4.612 | 4.612 | 4.608 | 4.608 | 2,449 | +0.01(+0.27%) |
Sep 23, 2005 | 4.596 | 4.600 | 4.588 | 4.596 | 8,084 | +0.00(+0.09%) |
Sep 22, 2005 | 4.608 | 4.608 | 4.592 | 4.592 | 2,449 | +0.01(+0.27%) |
Sep 21, 2005 | 4.604 | 4.604 | 4.580 | 4.580 | 6,124 | -0.04(-0.88%) |
Sep 20, 2005 | 4.682 | 4.682 | 4.620 | 4.620 | 8,819 | -0.08(-1.74%) |
Sep 19, 2005 | 4.702 | 4.702 | 4.702 | 4.702 | 14,699 | -0.01(-0.17%) |
Sep 16, 2005 | 4.694 | 4.710 | 4.694 | 4.710 | 4,654 | +0.04(+0.79%) |
Sep 15, 2005 | 4.682 | 4.686 | 4.674 | 4.674 | 11,269 | -0.06(-1.29%) |
Sep 14, 2005 | 4.735 | 4.735 | 4.735 | 4.735 | 1,224 | +0.03(+0.69%) |
Sep 13, 2005 | 4.747 | 4.747 | 4.702 | 4.702 | 14,699 | -0.02(-0.35%) |
Sep 12, 2005 | 4.739 | 4.751 | 4.718 | 4.718 | 4,409 | +0.00(+0.09%) |
Sep 09, 2005 | 4.718 | 4.723 | 4.694 | 4.714 | 13,474 | -0.04(-0.77%) |
Sep 08, 2005 | 4.751 | 4.751 | 4.751 | 4.751 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 4.751 | 4.751 | 4.751 | 4.751 | 4,899 | +0.04(+0.78%) |
Sep 06, 2005 | 4.686 | 4.714 | 4.686 | 4.714 | 2,204 | +0.01(+0.17%) |
Sep 02, 2005 | 4.665 | 4.706 | 4.665 | 4.706 | 3,184 | +0.02(+0.44%) |
Sep 01, 2005 | 4.686 | 4.710 | 4.682 | 4.686 | 18,619 | -0.02(-0.35%) |
Aug 31, 2005 | 4.674 | 4.702 | 4.674 | 4.702 | 2,204 | +0.03(+0.61%) |
Aug 30, 2005 | 4.669 | 4.674 | 4.653 | 4.674 | 4,164 | -0.02(-0.43%) |
Aug 29, 2005 | 4.653 | 4.694 | 4.653 | 4.694 | 19,844 | +0.03(+0.61%) |
Aug 26, 2005 | 4.669 | 4.669 | 4.665 | 4.665 | 5,634 | -0.02(-0.52%) |
Aug 25, 2005 | 4.690 | 4.690 | 4.645 | 4.690 | 22,784 | +0.01(+0.17%) |
Aug 24, 2005 | 4.690 | 4.690 | 4.682 | 4.682 | 2,449 | -0.02(-0.43%) |
Aug 23, 2005 | 4.690 | 4.702 | 4.690 | 4.702 | 9,799 | -0.00(-0.09%) |
Aug 22, 2005 | 4.706 | 4.706 | 4.665 | 4.706 | 9,799 | -0.01(-0.17%) |
Aug 19, 2005 | 4.718 | 4.718 | 4.714 | 4.714 | 2,204 | +0.02(+0.35%) |
Aug 18, 2005 | 4.698 | 4.698 | 4.698 | 4.698 | 244 | +0.00(+0.00%) |
Aug 17, 2005 | 4.674 | 4.698 | 4.674 | 4.698 | 3,429 | -0.02(-0.43%) |
Aug 16, 2005 | 4.723 | 4.723 | 4.694 | 4.718 | 16,169 | -0.04(-0.77%) |
Aug 15, 2005 | 4.755 | 4.755 | 4.755 | 4.755 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 4.755 | 4.755 | 4.755 | 4.755 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 4.755 | 4.755 | 4.755 | 4.755 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 4.759 | 4.759 | 4.727 | 4.755 | 24,499 | +0.03(+0.60%) |
Aug 09, 2005 | 4.731 | 4.731 | 4.727 | 4.727 | 3,429 | +0.02(+0.43%) |
Aug 08, 2005 | 4.706 | 4.706 | 4.706 | 4.706 | 2,449 | -0.03(-0.69%) |
Aug 05, 2005 | 4.739 | 4.739 | 4.739 | 4.739 | 2,449 | -0.01(-0.26%) |
Aug 04, 2005 | 4.751 | 4.751 | 4.751 | 4.751 | 489 | -0.04(-0.85%) |
Aug 03, 2005 | 4.763 | 4.792 | 4.763 | 4.792 | 734 | +0.02(+0.43%) |
Aug 02, 2005 | 4.731 | 4.780 | 4.731 | 4.771 | 5,879 | +0.02(+0.52%) |