Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.024 | 4.111 | 3.964 | 3.992 | 480,388 | +0.05(+1.24%) |
Oct 28, 2005 | 4.003 | 4.035 | 3.883 | 3.943 | 653,372 | -0.06(-1.50%) |
Oct 27, 2005 | 4.275 | 4.275 | 3.921 | 4.003 | 701,117 | -0.25(-5.89%) |
Oct 26, 2005 | 4.416 | 4.460 | 4.177 | 4.253 | 398,120 | -0.16(-3.70%) |
Oct 25, 2005 | 4.634 | 4.635 | 4.411 | 4.416 | 440,907 | -0.26(-5.59%) |
Oct 24, 2005 | 4.852 | 4.890 | 4.634 | 4.678 | 237,072 | -0.14(-2.94%) |
Oct 21, 2005 | 4.983 | 4.988 | 4.765 | 4.819 | 188,042 | -0.09(-1.78%) |
Oct 20, 2005 | 4.847 | 5.010 | 4.830 | 4.906 | 245,152 | +0.09(+1.81%) |
Oct 19, 2005 | 4.678 | 4.836 | 4.634 | 4.819 | 175,922 | +0.14(+2.91%) |
Oct 18, 2005 | 4.759 | 4.847 | 4.656 | 4.683 | 149,662 | -0.10(-2.05%) |
Oct 17, 2005 | 4.852 | 4.896 | 4.721 | 4.781 | 120,831 | -0.03(-0.68%) |
Oct 14, 2005 | 4.803 | 4.868 | 4.656 | 4.814 | 98,979 | +0.07(+1.38%) |
Oct 13, 2005 | 4.547 | 4.814 | 4.547 | 4.749 | 228,809 | +0.17(+3.81%) |
Oct 12, 2005 | 4.721 | 4.743 | 4.574 | 4.574 | 189,327 | -0.16(-3.34%) |
Oct 11, 2005 | 4.901 | 4.901 | 4.710 | 4.732 | 95,857 | -0.15(-3.12%) |
Oct 10, 2005 | 4.792 | 4.896 | 4.732 | 4.885 | 150,029 | +0.11(+2.40%) |
Oct 07, 2005 | 4.738 | 4.825 | 4.710 | 4.770 | 92,184 | +0.06(+1.27%) |
Oct 06, 2005 | 4.727 | 4.879 | 4.645 | 4.710 | 183,634 | -0.04(-0.92%) |
Oct 05, 2005 | 4.847 | 4.874 | 4.732 | 4.754 | 144,704 | -0.11(-2.35%) |
Oct 04, 2005 | 4.983 | 5.037 | 4.847 | 4.868 | 120,831 | -0.14(-2.83%) |
Oct 03, 2005 | 5.064 | 5.141 | 4.710 | 5.010 | 305,201 | +0.00(+0.00%) |
Sep 30, 2005 | 5.092 | 5.113 | 4.983 | 5.010 | 143,235 | -0.11(-2.23%) |
Sep 29, 2005 | 5.010 | 5.146 | 5.010 | 5.124 | 147,826 | +0.14(+2.73%) |
Sep 28, 2005 | 5.130 | 5.130 | 4.917 | 4.988 | 211,730 | -0.14(-2.76%) |
Sep 27, 2005 | 5.037 | 5.168 | 4.934 | 5.130 | 280,226 | +0.13(+2.50%) |
Sep 26, 2005 | 4.945 | 5.005 | 4.924 | 5.005 | 188,225 | +0.16(+3.37%) |
Sep 23, 2005 | 4.841 | 4.901 | 4.765 | 4.841 | 481,123 | +0.08(+1.72%) |
Sep 22, 2005 | 4.765 | 4.847 | 4.738 | 4.759 | 143,969 | -0.03(-0.68%) |
Sep 21, 2005 | 4.765 | 4.885 | 4.672 | 4.792 | 282,614 | -0.01(-0.23%) |
Sep 20, 2005 | 4.874 | 4.983 | 4.792 | 4.803 | 232,481 | -0.07(-1.45%) |
Sep 19, 2005 | 5.005 | 5.037 | 4.874 | 4.874 | 166,005 | -0.13(-2.61%) |
Sep 16, 2005 | 4.819 | 5.032 | 4.775 | 5.005 | 666,227 | +0.22(+4.55%) |
Sep 15, 2005 | 5.092 | 5.092 | 4.765 | 4.787 | 282,614 | -0.29(-5.79%) |
Sep 14, 2005 | 5.070 | 5.113 | 5.037 | 5.081 | 156,089 | +0.01(+0.21%) |
Sep 13, 2005 | 5.064 | 5.124 | 5.021 | 5.070 | 168,025 | +0.02(+0.32%) |
Sep 12, 2005 | 5.135 | 5.157 | 5.048 | 5.054 | 154,804 | -0.08(-1.49%) |
Sep 09, 2005 | 5.146 | 5.157 | 5.092 | 5.130 | 109,630 | -0.02(-0.32%) |
Sep 08, 2005 | 5.228 | 5.228 | 5.135 | 5.146 | 126,708 | -0.13(-2.38%) |
Sep 07, 2005 | 5.407 | 5.413 | 5.266 | 5.271 | 111,099 | -0.12(-2.22%) |
Sep 06, 2005 | 5.141 | 5.391 | 5.135 | 5.391 | 439,254 | +0.25(+4.87%) |
Sep 02, 2005 | 5.135 | 5.173 | 5.075 | 5.141 | 130,748 | +0.00(+0.00%) |
Sep 01, 2005 | 5.173 | 5.195 | 5.092 | 5.141 | 164,169 | -0.05(-0.94%) |
Aug 31, 2005 | 5.092 | 5.190 | 5.075 | 5.190 | 134,053 | +0.07(+1.38%) |
Aug 30, 2005 | 5.179 | 5.201 | 5.043 | 5.119 | 180,880 | -0.08(-1.57%) |
Aug 29, 2005 | 5.119 | 5.217 | 5.097 | 5.201 | 136,073 | +0.04(+0.74%) |
Aug 26, 2005 | 5.282 | 5.288 | 5.162 | 5.162 | 187,674 | -0.09(-1.76%) |
Aug 25, 2005 | 5.250 | 5.277 | 5.179 | 5.255 | 130,931 | +0.02(+0.31%) |
Aug 24, 2005 | 5.222 | 5.277 | 5.184 | 5.239 | 180,513 | +0.01(+0.21%) |
Aug 23, 2005 | 5.331 | 5.342 | 5.206 | 5.228 | 160,864 | -0.06(-1.13%) |
Aug 22, 2005 | 5.217 | 5.315 | 5.217 | 5.288 | 232,298 | +0.13(+2.43%) |
Aug 19, 2005 | 5.097 | 5.190 | 5.075 | 5.162 | 191,898 | +0.07(+1.28%) |
Aug 18, 2005 | 5.211 | 5.239 | 5.097 | 5.097 | 382,695 | -0.15(-2.80%) |
Aug 17, 2005 | 5.271 | 5.309 | 5.228 | 5.244 | 244,601 | -0.02(-0.41%) |
Aug 16, 2005 | 5.326 | 5.337 | 5.206 | 5.266 | 438,520 | -0.07(-1.33%) |
Aug 15, 2005 | 5.380 | 5.380 | 5.201 | 5.337 | 442,560 | -0.03(-0.61%) |
Aug 12, 2005 | 5.435 | 5.446 | 5.326 | 5.369 | 289,041 | -0.05(-0.90%) |
Aug 11, 2005 | 5.505 | 5.565 | 5.391 | 5.418 | 308,690 | -0.07(-1.19%) |
Aug 10, 2005 | 5.353 | 5.636 | 5.353 | 5.484 | 630,418 | +0.11(+2.03%) |
Aug 09, 2005 | 5.391 | 5.413 | 5.320 | 5.375 | 300,793 | -0.05(-0.90%) |
Aug 08, 2005 | 5.527 | 5.544 | 5.315 | 5.424 | 616,462 | -0.07(-1.29%) |
Aug 05, 2005 | 5.593 | 5.598 | 5.495 | 5.495 | 365,617 | -0.08(-1.37%) |
Aug 04, 2005 | 5.565 | 5.718 | 5.511 | 5.571 | 437,234 | +0.01(+0.10%) |
Aug 03, 2005 | 5.511 | 5.598 | 5.451 | 5.565 | 612,422 | +0.00(+0.00%) |
Aug 02, 2005 | 5.881 | 5.898 | 5.539 | 5.565 | 1,232,740 | -0.36(-6.07%) |