Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.864 | 3.915 | 3.852 | 3.869 | 3,663,806 | -0.00(-0.07%) |
Oct 28, 2005 | 3.902 | 3.902 | 3.841 | 3.872 | 581,225 | +0.03(+0.72%) |
Oct 27, 2005 | 3.889 | 3.895 | 3.819 | 3.844 | 679,141 | -0.03(-0.78%) |
Oct 26, 2005 | 3.839 | 3.925 | 3.839 | 3.874 | 841,283 | -0.02(-0.45%) |
Oct 25, 2005 | 3.915 | 3.915 | 3.806 | 3.892 | 786,282 | -0.03(-0.77%) |
Oct 24, 2005 | 3.857 | 3.925 | 3.814 | 3.922 | 1,168,033 | +0.06(+1.50%) |
Oct 21, 2005 | 3.859 | 3.895 | 3.799 | 3.864 | 656,873 | +0.01(+0.13%) |
Oct 20, 2005 | 3.902 | 3.902 | 3.826 | 3.859 | 822,606 | -0.04(-1.04%) |
Oct 19, 2005 | 3.809 | 3.900 | 3.647 | 3.900 | 1,720,627 | +0.09(+2.39%) |
Oct 18, 2005 | 3.849 | 3.867 | 3.799 | 3.809 | 1,949,941 | -0.05(-1.24%) |
Oct 17, 2005 | 3.905 | 3.922 | 3.844 | 3.857 | 2,212,715 | -0.06(-1.48%) |
Oct 14, 2005 | 3.925 | 3.925 | 3.905 | 3.915 | 2,700,324 | +0.01(+0.13%) |
Oct 13, 2005 | 3.879 | 3.915 | 3.864 | 3.910 | 16,618,117 | +0.00(+0.06%) |
Oct 12, 2005 | 3.978 | 4.018 | 3.895 | 3.907 | 661,232 | -0.01(-0.32%) |
Oct 11, 2005 | 4.031 | 4.084 | 3.917 | 3.920 | 1,422,591 | -0.15(-3.60%) |
Oct 10, 2005 | 4.107 | 4.165 | 4.021 | 4.066 | 472,848 | -0.04(-0.92%) |
Oct 07, 2005 | 4.185 | 4.208 | 4.069 | 4.104 | 218,757 | -0.04(-0.85%) |
Oct 06, 2005 | 4.081 | 4.205 | 4.056 | 4.140 | 392,539 | +0.06(+1.42%) |
Oct 05, 2005 | 4.167 | 4.208 | 4.081 | 4.081 | 286,542 | -0.10(-2.47%) |
Oct 04, 2005 | 4.213 | 4.230 | 4.180 | 4.185 | 155,905 | -0.02(-0.42%) |
Oct 03, 2005 | 4.094 | 4.230 | 4.092 | 4.203 | 134,671 | +0.09(+2.21%) |
Sep 30, 2005 | 4.119 | 4.137 | 4.081 | 4.112 | 113,488 | -0.01(-0.12%) |
Sep 29, 2005 | 4.117 | 4.193 | 4.061 | 4.117 | 366,530 | +0.02(+0.37%) |
Sep 28, 2005 | 4.210 | 4.271 | 4.069 | 4.102 | 198,461 | -0.13(-3.10%) |
Sep 27, 2005 | 4.193 | 4.273 | 4.124 | 4.233 | 314,491 | -0.01(-0.12%) |
Sep 26, 2005 | 4.180 | 4.261 | 4.180 | 4.238 | 238,843 | +0.06(+1.45%) |
Sep 23, 2005 | 4.177 | 4.203 | 4.044 | 4.177 | 309,237 | +0.08(+1.91%) |
Sep 22, 2005 | 4.099 | 4.107 | 4.041 | 4.099 | 277,602 | -0.01(-0.25%) |
Sep 21, 2005 | 4.132 | 4.145 | 4.041 | 4.109 | 333,853 | -0.06(-1.45%) |
Sep 20, 2005 | 4.223 | 4.289 | 4.104 | 4.170 | 216,266 | -0.06(-1.43%) |
Sep 19, 2005 | 4.235 | 4.294 | 4.180 | 4.230 | 157,402 | +0.00(+0.06%) |
Sep 16, 2005 | 4.261 | 4.319 | 4.119 | 4.228 | 1,056,575 | -0.01(-0.18%) |
Sep 15, 2005 | 4.329 | 4.329 | 4.205 | 4.235 | 341,221 | -0.08(-1.93%) |
Sep 14, 2005 | 4.296 | 4.326 | 4.256 | 4.319 | 281,909 | +0.00(+0.06%) |
Sep 13, 2005 | 4.367 | 4.405 | 4.294 | 4.316 | 554,970 | -0.08(-1.78%) |
Sep 12, 2005 | 4.397 | 4.420 | 4.364 | 4.395 | 491,984 | -0.04(-0.91%) |
Sep 09, 2005 | 4.475 | 4.493 | 4.395 | 4.435 | 324,536 | -0.01(-0.11%) |
Sep 08, 2005 | 4.448 | 4.458 | 4.379 | 4.440 | 159,690 | -0.01(-0.23%) |
Sep 07, 2005 | 4.427 | 4.473 | 4.395 | 4.450 | 190,103 | -0.01(-0.17%) |
Sep 06, 2005 | 4.397 | 4.458 | 4.397 | 4.458 | 158,875 | +0.07(+1.67%) |
Sep 02, 2005 | 4.432 | 4.455 | 4.364 | 4.384 | 96,538 | -0.02(-0.34%) |
Sep 01, 2005 | 4.491 | 4.491 | 4.357 | 4.400 | 276,263 | -0.09(-2.08%) |
Aug 31, 2005 | 4.337 | 4.493 | 4.314 | 4.493 | 272,605 | +0.11(+2.48%) |
Aug 30, 2005 | 4.362 | 4.448 | 4.299 | 4.384 | 182,231 | -0.04(-0.80%) |
Aug 29, 2005 | 4.326 | 4.420 | 4.301 | 4.420 | 172,463 | +0.08(+1.92%) |
Aug 26, 2005 | 4.407 | 4.420 | 4.337 | 4.337 | 104,088 | -0.10(-2.22%) |
Aug 25, 2005 | 4.412 | 4.483 | 4.387 | 4.435 | 256,427 | +0.03(+0.75%) |
Aug 24, 2005 | 4.417 | 4.531 | 4.347 | 4.402 | 273,484 | -0.04(-0.97%) |
Aug 23, 2005 | 4.584 | 4.723 | 4.420 | 4.445 | 1,105,981 | -0.16(-3.56%) |
Aug 22, 2005 | 4.539 | 4.655 | 4.445 | 4.609 | 204,828 | +0.10(+2.13%) |
Aug 19, 2005 | 4.450 | 4.534 | 4.432 | 4.513 | 173,766 | +0.04(+0.90%) |
Aug 18, 2005 | 4.455 | 4.523 | 4.420 | 4.473 | 289,583 | -0.01(-0.28%) |
Aug 17, 2005 | 4.546 | 4.584 | 4.483 | 4.486 | 268,459 | -0.07(-1.55%) |
Aug 16, 2005 | 4.584 | 4.584 | 4.516 | 4.556 | 246,362 | -0.01(-0.11%) |
Aug 15, 2005 | 4.516 | 4.589 | 4.516 | 4.561 | 228,271 | +0.02(+0.33%) |
Aug 12, 2005 | 4.597 | 4.655 | 4.491 | 4.546 | 312,824 | -0.03(-0.55%) |
Aug 11, 2005 | 4.579 | 4.635 | 4.501 | 4.571 | 514,390 | +0.01(+0.11%) |
Aug 10, 2005 | 4.713 | 4.736 | 4.551 | 4.566 | 286,506 | -0.04(-0.93%) |
Aug 09, 2005 | 4.688 | 4.867 | 4.554 | 4.609 | 346,697 | +0.04(+0.94%) |
Aug 08, 2005 | 4.604 | 4.693 | 4.566 | 4.566 | 222,483 | -0.08(-1.63%) |
Aug 05, 2005 | 4.922 | 4.922 | 4.604 | 4.642 | 1,740,183 | -0.22(-4.52%) |
Aug 04, 2005 | 4.842 | 4.880 | 4.751 | 4.862 | 2,150,615 | +0.06(+1.26%) |
Aug 03, 2005 | 4.640 | 4.816 | 4.581 | 4.801 | 2,102,896 | +0.19(+4.22%) |
Aug 02, 2005 | 4.604 | 4.627 | 4.523 | 4.607 | 424,250 | +0.03(+0.56%) |