Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.582 | 4.599 | 4.529 | 4.547 | 257,792 | -0.02(-0.38%) |
Oct 28, 2005 | 4.573 | 4.630 | 4.557 | 4.564 | 603,834 | -0.01(-0.15%) |
Oct 27, 2005 | 4.635 | 4.652 | 4.544 | 4.571 | 265,182 | -0.05(-1.09%) |
Oct 26, 2005 | 4.704 | 4.704 | 4.602 | 4.621 | 541,233 | -0.03(-0.57%) |
Oct 25, 2005 | 4.708 | 4.708 | 4.524 | 4.648 | 774,247 | -0.07(-1.49%) |
Oct 24, 2005 | 4.586 | 4.718 | 4.586 | 4.718 | 314,306 | +0.13(+2.91%) |
Oct 21, 2005 | 4.616 | 4.674 | 4.568 | 4.585 | 357,779 | -0.03(-0.67%) |
Oct 20, 2005 | 4.651 | 4.731 | 4.599 | 4.616 | 263,443 | -0.04(-0.89%) |
Oct 19, 2005 | 4.677 | 4.678 | 4.542 | 4.657 | 147,806 | -0.03(-0.64%) |
Oct 18, 2005 | 4.645 | 4.702 | 4.595 | 4.687 | 268,660 | +0.02(+0.37%) |
Oct 17, 2005 | 4.601 | 4.682 | 4.535 | 4.670 | 352,128 | +0.08(+1.83%) |
Oct 14, 2005 | 4.601 | 4.603 | 4.524 | 4.586 | 248,228 | -0.01(-0.13%) |
Oct 13, 2005 | 4.704 | 4.704 | 4.557 | 4.591 | 566,447 | -0.13(-2.75%) |
Oct 12, 2005 | 4.742 | 4.781 | 4.717 | 4.721 | 227,796 | +0.04(+0.88%) |
Oct 11, 2005 | 4.733 | 4.733 | 4.679 | 4.680 | 169,108 | -0.06(-1.26%) |
Oct 10, 2005 | 4.925 | 4.742 | 4.670 | 4.740 | 143,459 | +0.04(+0.83%) |
Oct 07, 2005 | 4.663 | 4.737 | 4.663 | 4.701 | 198,235 | +0.06(+1.24%) |
Oct 06, 2005 | 4.701 | 4.712 | 4.605 | 4.643 | 262,574 | -0.06(-1.32%) |
Oct 05, 2005 | 4.816 | 4.827 | 4.678 | 4.705 | 313,872 | -0.11(-2.29%) |
Oct 04, 2005 | 4.871 | 4.877 | 4.797 | 4.816 | 368,212 | +0.04(+0.94%) |
Oct 03, 2005 | 4.693 | 4.778 | 4.650 | 4.771 | 545,581 | +0.23(+5.15%) |
Sep 30, 2005 | 4.626 | 4.629 | 4.529 | 4.537 | 377,342 | -0.04(-0.98%) |
Sep 29, 2005 | 4.609 | 4.647 | 4.561 | 4.582 | 1,404,599 | -0.01(-0.30%) |
Sep 28, 2005 | 4.679 | 4.694 | 4.572 | 4.596 | 1,205,495 | -0.09(-1.82%) |
Sep 27, 2005 | 4.677 | 4.714 | 4.648 | 4.681 | 410,816 | +0.00(+0.05%) |
Sep 26, 2005 | 4.667 | 4.725 | 4.589 | 4.679 | 611,224 | +0.02(+0.42%) |
Sep 23, 2005 | 4.659 | 4.710 | 4.551 | 4.659 | 1,716,732 | +0.04(+0.95%) |
Sep 22, 2005 | 4.667 | 4.667 | 4.538 | 4.616 | 726,861 | -0.03(-0.72%) |
Sep 21, 2005 | 4.705 | 4.709 | 4.543 | 4.649 | 403,860 | -0.04(-0.91%) |
Sep 20, 2005 | 4.683 | 4.732 | 4.665 | 4.691 | 277,789 | -0.01(-0.22%) |
Sep 19, 2005 | 4.716 | 4.724 | 4.690 | 4.702 | 186,932 | -0.01(-0.29%) |
Sep 16, 2005 | 4.716 | 4.727 | 4.655 | 4.716 | 818,589 | +0.05(+0.99%) |
Sep 15, 2005 | 4.644 | 4.710 | 4.642 | 4.670 | 438,203 | +0.01(+0.25%) |
Sep 14, 2005 | 4.594 | 4.659 | 4.590 | 4.658 | 258,661 | +0.06(+1.40%) |
Sep 13, 2005 | 4.532 | 4.635 | 4.532 | 4.594 | 239,968 | +0.09(+1.89%) |
Sep 12, 2005 | 4.466 | 4.512 | 4.441 | 4.509 | 217,797 | +0.04(+0.80%) |
Sep 09, 2005 | 4.396 | 4.473 | 4.396 | 4.473 | 278,659 | +0.08(+1.86%) |
Sep 08, 2005 | 4.469 | 4.469 | 4.359 | 4.391 | 237,795 | -0.06(-1.27%) |
Sep 07, 2005 | 4.365 | 4.460 | 4.365 | 4.448 | 271,269 | +0.09(+2.09%) |
Sep 06, 2005 | 4.271 | 4.360 | 4.271 | 4.357 | 350,389 | +0.08(+1.94%) |
Sep 02, 2005 | 4.238 | 4.292 | 4.230 | 4.274 | 291,266 | -0.01(-0.24%) |
Sep 01, 2005 | 4.259 | 4.312 | 4.247 | 4.284 | 199,973 | +0.01(+0.32%) |
Aug 31, 2005 | 4.231 | 4.300 | 4.230 | 4.271 | 186,497 | +0.04(+0.92%) |
Aug 30, 2005 | 4.210 | 4.241 | 4.177 | 4.231 | 130,852 | +0.02(+0.46%) |
Aug 29, 2005 | 4.234 | 4.241 | 4.197 | 4.212 | 248,228 | -0.01(-0.19%) |
Aug 26, 2005 | 4.244 | 4.273 | 4.220 | 4.220 | 394,731 | -0.03(-0.76%) |
Aug 25, 2005 | 4.276 | 4.290 | 4.244 | 4.252 | 393,427 | -0.00(-0.11%) |
Aug 24, 2005 | 4.237 | 4.267 | 4.231 | 4.257 | 1,416,772 | +0.02(+0.46%) |
Aug 23, 2005 | 4.222 | 4.249 | 4.222 | 4.237 | 622,527 | +0.01(+0.24%) |
Aug 22, 2005 | 4.204 | 4.244 | 4.198 | 4.227 | 375,168 | +0.04(+1.07%) |
Aug 19, 2005 | 4.166 | 4.182 | 4.157 | 4.182 | 209,103 | +0.03(+0.75%) |
Aug 18, 2005 | 4.227 | 4.227 | 4.120 | 4.151 | 342,564 | -0.08(-1.80%) |
Aug 17, 2005 | 4.276 | 4.284 | 4.216 | 4.227 | 193,887 | -0.06(-1.45%) |
Aug 16, 2005 | 4.279 | 4.291 | 4.234 | 4.289 | 249,967 | +0.02(+0.43%) |
Aug 15, 2005 | 4.327 | 4.335 | 4.269 | 4.271 | 126,070 | -0.06(-1.30%) |
Aug 12, 2005 | 4.328 | 4.341 | 4.305 | 4.327 | 202,147 | +0.00(+0.11%) |
Aug 11, 2005 | 4.303 | 4.350 | 4.303 | 4.322 | 332,130 | +0.02(+0.40%) |
Aug 10, 2005 | 4.233 | 4.305 | 4.229 | 4.305 | 315,611 | +0.07(+1.71%) |
Aug 09, 2005 | 4.233 | 4.260 | 4.205 | 4.233 | 696,431 | +0.02(+0.49%) |
Aug 08, 2005 | 4.260 | 4.294 | 4.208 | 4.212 | 299,960 | -0.04(-0.95%) |
Aug 05, 2005 | 4.261 | 4.280 | 4.192 | 4.252 | 416,032 | -0.01(-0.32%) |
Aug 04, 2005 | 4.206 | 4.282 | 4.205 | 4.266 | 275,616 | +0.07(+1.70%) |
Aug 03, 2005 | 4.289 | 4.289 | 4.182 | 4.195 | 350,823 | -0.08(-1.88%) |
Aug 02, 2005 | 4.317 | 4.329 | 4.266 | 4.275 | 278,224 | +0.01(+0.27%) |