Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.530 | 4.580 | 4.520 | 4.530 | 40,900 | -0.01(-0.22%) |
Oct 28, 2005 | 4.480 | 4.600 | 4.480 | 4.540 | 48,200 | -0.01(-0.22%) |
Oct 27, 2005 | 4.610 | 4.700 | 4.540 | 4.550 | 72,800 | -0.03(-0.66%) |
Oct 26, 2005 | 4.580 | 4.660 | 4.550 | 4.580 | 81,100 | +0.05(+1.10%) |
Oct 25, 2005 | 4.420 | 4.660 | 4.420 | 4.530 | 125,400 | +0.11(+2.49%) |
Oct 24, 2005 | 4.490 | 4.490 | 4.300 | 4.420 | 89,700 | +0.15(+3.51%) |
Oct 21, 2005 | 4.240 | 4.310 | 4.170 | 4.270 | 127,500 | +0.13(+3.14%) |
Oct 20, 2005 | 4.150 | 4.250 | 4.030 | 4.140 | 86,600 | -0.01(-0.24%) |
Oct 19, 2005 | 4.250 | 4.260 | 4.010 | 4.150 | 134,800 | -0.10(-2.35%) |
Oct 18, 2005 | 4.400 | 4.400 | 4.210 | 4.250 | 55,200 | -0.09(-2.07%) |
Oct 17, 2005 | 4.520 | 4.540 | 4.150 | 4.340 | 98,300 | -0.15(-3.34%) |
Oct 14, 2005 | 4.260 | 4.490 | 4.150 | 4.490 | 72,800 | +0.17(+3.94%) |
Oct 13, 2005 | 4.340 | 4.370 | 4.130 | 4.320 | 140,200 | -0.12(-2.70%) |
Oct 12, 2005 | 4.670 | 4.720 | 4.370 | 4.440 | 161,900 | -0.23(-4.93%) |
Oct 11, 2005 | 4.630 | 4.800 | 4.630 | 4.670 | 89,700 | +0.01(+0.21%) |
Oct 10, 2005 | 4.800 | 4.800 | 4.610 | 4.660 | 61,100 | -0.13(-2.71%) |
Oct 07, 2005 | 4.510 | 4.790 | 4.510 | 4.790 | 98,700 | +0.21(+4.59%) |
Oct 06, 2005 | 4.570 | 4.740 | 4.500 | 4.580 | 117,100 | +0.06(+1.33%) |
Oct 05, 2005 | 4.510 | 4.600 | 4.450 | 4.520 | 114,500 | -0.08(-1.74%) |
Oct 04, 2005 | 4.960 | 4.970 | 4.510 | 4.600 | 164,100 | -0.30(-6.12%) |
Oct 03, 2005 | 4.920 | 4.970 | 4.850 | 4.900 | 138,300 | -0.07(-1.41%) |
Sep 30, 2005 | 4.920 | 4.990 | 4.900 | 4.970 | 149,100 | +0.09(+1.80%) |
Sep 29, 2005 | 4.720 | 4.960 | 4.720 | 4.882 | 168,500 | +0.17(+3.65%) |
Sep 28, 2005 | 4.730 | 4.730 | 4.600 | 4.710 | 88,500 | +0.01(+0.21%) |
Sep 27, 2005 | 4.500 | 4.730 | 4.400 | 4.700 | 137,900 | +0.19(+4.21%) |
Sep 26, 2005 | 4.460 | 4.580 | 4.350 | 4.510 | 130,700 | +0.00(+0.00%) |
Sep 23, 2005 | 4.510 | 4.640 | 4.250 | 4.510 | 135,600 | -0.09(-1.96%) |
Sep 22, 2005 | 4.640 | 4.850 | 4.550 | 4.600 | 303,000 | +0.07(+1.55%) |
Sep 21, 2005 | 4.150 | 4.530 | 4.100 | 4.530 | 222,000 | +0.39(+9.42%) |
Sep 20, 2005 | 4.240 | 4.320 | 4.100 | 4.140 | 46,700 | +0.00(+0.00%) |
Sep 19, 2005 | 4.080 | 4.280 | 4.080 | 4.140 | 230,700 | +0.16(+4.02%) |
Sep 16, 2005 | 3.640 | 3.990 | 3.620 | 3.980 | 226,300 | +0.36(+9.94%) |
Sep 15, 2005 | 3.680 | 3.830 | 3.620 | 3.620 | 81,200 | -0.08(-2.16%) |
Sep 14, 2005 | 3.620 | 3.700 | 3.600 | 3.700 | 87,900 | +0.11(+3.06%) |
Sep 13, 2005 | 3.650 | 3.650 | 3.550 | 3.590 | 79,900 | -0.10(-2.71%) |
Sep 12, 2005 | 3.660 | 3.750 | 3.600 | 3.690 | 40,000 | -0.01(-0.27%) |
Sep 09, 2005 | 3.590 | 3.780 | 3.590 | 3.700 | 81,900 | +0.10(+2.78%) |
Sep 08, 2005 | 3.560 | 3.750 | 3.560 | 3.600 | 35,900 | +0.04(+1.12%) |
Sep 07, 2005 | 3.580 | 3.660 | 3.560 | 3.560 | 39,200 | -0.04(-1.11%) |
Sep 06, 2005 | 3.660 | 3.700 | 3.570 | 3.600 | 84,000 | -0.02(-0.55%) |
Sep 02, 2005 | 3.510 | 3.660 | 3.490 | 3.620 | 25,300 | +0.01(+0.28%) |
Sep 01, 2005 | 3.400 | 3.690 | 3.400 | 3.610 | 82,200 | +0.21(+6.18%) |
Aug 31, 2005 | 3.430 | 3.440 | 3.380 | 3.400 | 69,400 | -0.05(-1.45%) |
Aug 30, 2005 | 3.490 | 3.500 | 3.390 | 3.450 | 59,800 | -0.10(-2.82%) |
Aug 29, 2005 | 3.510 | 3.690 | 3.500 | 3.550 | 40,900 | +0.00(+0.00%) |
Aug 26, 2005 | 3.550 | 3.570 | 3.510 | 3.550 | 56,700 | -0.05(-1.39%) |
Aug 25, 2005 | 3.600 | 3.650 | 3.550 | 3.600 | 22,300 | +0.02(+0.56%) |
Aug 24, 2005 | 3.620 | 3.640 | 3.560 | 3.580 | 45,300 | -0.04(-1.10%) |
Aug 23, 2005 | 3.600 | 3.620 | 3.540 | 3.620 | 22,400 | +0.02(+0.56%) |
Aug 22, 2005 | 3.600 | 3.600 | 3.530 | 3.600 | 33,300 | +0.03(+0.84%) |
Aug 19, 2005 | 3.530 | 3.590 | 3.520 | 3.570 | 26,000 | +0.04(+1.13%) |
Aug 18, 2005 | 3.570 | 3.620 | 3.520 | 3.530 | 70,500 | -0.05(-1.40%) |
Aug 17, 2005 | 3.530 | 3.640 | 3.530 | 3.580 | 40,700 | -0.03(-0.83%) |
Aug 16, 2005 | 3.610 | 3.690 | 3.600 | 3.610 | 68,100 | -0.08(-2.17%) |
Aug 15, 2005 | 3.700 | 3.800 | 3.650 | 3.690 | 81,900 | -0.04(-1.07%) |
Aug 12, 2005 | 3.800 | 3.900 | 3.670 | 3.730 | 57,000 | +0.00(+0.00%) |
Aug 11, 2005 | 3.660 | 3.760 | 3.630 | 3.730 | 69,600 | +0.13(+3.61%) |
Aug 10, 2005 | 3.500 | 3.600 | 3.500 | 3.600 | 31,800 | +0.08(+2.27%) |
Aug 09, 2005 | 3.690 | 3.690 | 3.500 | 3.520 | 88,300 | -0.07(-1.95%) |
Aug 08, 2005 | 3.630 | 3.640 | 3.590 | 3.590 | 41,200 | -0.01(-0.28%) |
Aug 05, 2005 | 3.600 | 3.620 | 3.540 | 3.600 | 61,700 | -0.01(-0.28%) |
Aug 04, 2005 | 3.640 | 3.650 | 3.560 | 3.610 | 68,400 | +0.02(+0.56%) |
Aug 03, 2005 | 3.640 | 3.640 | 3.550 | 3.590 | 110,600 | -0.03(-0.83%) |
Aug 02, 2005 | 3.720 | 3.720 | 3.600 | 3.620 | 33,900 | +0.00(+0.00%) |