Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.017 | 5.133 | 4.988 | 5.104 | 1,832,406 | +0.14(+2.72%) |
Oct 28, 2005 | 4.824 | 5.327 | 4.756 | 4.969 | 3,818,746 | +0.14(+2.80%) |
Oct 27, 2005 | 4.747 | 5.075 | 4.698 | 4.834 | 10,413,649 | +0.61(+14.42%) |
Oct 26, 2005 | 4.447 | 4.495 | 4.157 | 4.225 | 2,118,258 | -0.20(-4.59%) |
Oct 25, 2005 | 4.312 | 4.495 | 4.302 | 4.428 | 1,898,360 | +0.12(+2.69%) |
Oct 24, 2005 | 4.089 | 4.312 | 4.070 | 4.312 | 1,821,527 | +0.22(+5.44%) |
Oct 21, 2005 | 3.944 | 4.138 | 3.935 | 4.089 | 1,319,586 | +0.15(+3.68%) |
Oct 20, 2005 | 3.906 | 4.051 | 3.886 | 3.944 | 1,065,436 | +0.05(+1.24%) |
Oct 19, 2005 | 3.819 | 3.915 | 3.741 | 3.896 | 1,479,745 | +0.05(+1.26%) |
Oct 18, 2005 | 3.751 | 3.848 | 3.683 | 3.848 | 1,216,465 | +0.08(+2.05%) |
Oct 17, 2005 | 3.712 | 3.838 | 3.645 | 3.770 | 1,001,372 | +0.06(+1.56%) |
Oct 14, 2005 | 3.693 | 3.838 | 3.616 | 3.712 | 1,204,421 | +0.05(+1.32%) |
Oct 13, 2005 | 3.558 | 3.683 | 3.451 | 3.664 | 1,402,108 | +0.13(+3.55%) |
Oct 12, 2005 | 3.635 | 3.654 | 3.480 | 3.538 | 2,733,860 | -0.12(-3.17%) |
Oct 11, 2005 | 3.983 | 4.051 | 3.596 | 3.654 | 3,004,867 | -0.31(-7.80%) |
Oct 10, 2005 | 3.935 | 4.051 | 3.935 | 3.964 | 1,491,688 | +0.01(+0.24%) |
Oct 07, 2005 | 3.964 | 4.041 | 3.896 | 3.954 | 2,783,658 | +0.02(+0.49%) |
Oct 06, 2005 | 4.051 | 4.157 | 3.867 | 3.935 | 1,314,871 | -0.11(-2.63%) |
Oct 05, 2005 | 4.215 | 4.283 | 4.022 | 4.041 | 866,620 | -0.21(-5.00%) |
Oct 04, 2005 | 4.331 | 4.399 | 4.234 | 4.254 | 944,530 | -0.09(-2.00%) |
Oct 03, 2005 | 4.244 | 4.350 | 4.205 | 4.341 | 1,177,901 | +0.13(+2.98%) |
Sep 30, 2005 | 4.254 | 4.302 | 4.196 | 4.215 | 1,054,221 | -0.04(-0.91%) |
Sep 29, 2005 | 4.041 | 4.283 | 4.031 | 4.254 | 1,077,108 | +0.20(+5.01%) |
Sep 28, 2005 | 4.041 | 4.109 | 3.954 | 4.051 | 1,660,046 | +0.05(+1.21%) |
Sep 27, 2005 | 4.157 | 4.176 | 3.944 | 4.002 | 1,676,673 | -0.15(-3.72%) |
Sep 26, 2005 | 4.196 | 4.302 | 4.099 | 4.157 | 1,153,523 | -0.04(-0.92%) |
Sep 23, 2005 | 4.196 | 4.389 | 4.109 | 4.196 | 2,283,212 | -0.14(-3.12%) |
Sep 22, 2005 | 4.331 | 4.515 | 4.205 | 4.331 | 2,189,387 | -0.15(-3.45%) |
Sep 21, 2005 | 4.679 | 4.737 | 4.408 | 4.486 | 2,687,276 | -0.19(-4.13%) |
Sep 20, 2005 | 4.582 | 4.853 | 4.582 | 4.679 | 1,736,732 | +0.10(+2.11%) |
Sep 19, 2005 | 4.747 | 4.853 | 4.515 | 4.582 | 1,397,325 | -0.15(-3.27%) |
Sep 16, 2005 | 4.882 | 4.940 | 4.669 | 4.737 | 2,544,991 | -0.14(-2.78%) |
Sep 15, 2005 | 5.066 | 5.182 | 4.824 | 4.872 | 1,921,597 | -0.19(-3.82%) |
Sep 14, 2005 | 5.221 | 5.317 | 5.066 | 5.066 | 1,457,177 | -0.17(-3.32%) |
Sep 13, 2005 | 5.056 | 5.307 | 5.056 | 5.240 | 1,257,532 | +0.02(+0.37%) |
Sep 12, 2005 | 5.404 | 5.404 | 5.133 | 5.220 | 2,443,454 | -0.15(-2.70%) |
Sep 09, 2005 | 5.278 | 5.607 | 5.230 | 5.365 | 2,639,173 | +0.18(+3.54%) |
Sep 08, 2005 | 4.872 | 5.201 | 4.872 | 5.182 | 1,843,528 | +0.28(+5.72%) |
Sep 07, 2005 | 4.863 | 4.979 | 4.834 | 4.901 | 1,232,395 | +0.04(+0.80%) |
Sep 06, 2005 | 4.805 | 4.930 | 4.766 | 4.863 | 788,614 | +0.08(+1.62%) |
Sep 02, 2005 | 4.737 | 4.814 | 4.698 | 4.785 | 846,801 | +0.05(+1.02%) |
Sep 01, 2005 | 4.959 | 4.998 | 4.708 | 4.737 | 1,490,215 | -0.19(-3.92%) |
Aug 31, 2005 | 4.766 | 4.930 | 4.747 | 4.930 | 1,291,806 | +0.18(+3.87%) |
Aug 30, 2005 | 4.718 | 4.872 | 4.669 | 4.747 | 1,060,029 | -0.02(-0.41%) |
Aug 29, 2005 | 4.698 | 4.892 | 4.689 | 4.766 | 941,885 | +0.00(+0.00%) |
Aug 26, 2005 | 4.882 | 4.979 | 4.766 | 4.766 | 1,683,819 | -0.14(-2.76%) |
Aug 25, 2005 | 4.853 | 4.940 | 4.834 | 4.901 | 664,270 | +0.04(+0.80%) |
Aug 24, 2005 | 4.708 | 5.143 | 4.640 | 4.863 | 3,285,838 | -0.07(-1.37%) |
Aug 23, 2005 | 5.114 | 5.153 | 4.921 | 4.930 | 1,242,762 | -0.20(-3.95%) |
Aug 22, 2005 | 4.872 | 5.240 | 4.863 | 5.133 | 1,836,821 | +0.09(+1.72%) |
Aug 19, 2005 | 4.988 | 5.172 | 4.959 | 5.046 | 713,157 | +0.03(+0.58%) |
Aug 18, 2005 | 5.114 | 5.201 | 4.979 | 5.017 | 1,156,457 | -0.12(-2.26%) |
Aug 17, 2005 | 5.037 | 5.172 | 5.017 | 5.133 | 932,173 | +0.13(+2.51%) |
Aug 16, 2005 | 5.017 | 5.068 | 4.959 | 5.008 | 1,189,431 | -0.05(-0.96%) |
Aug 15, 2005 | 5.017 | 5.114 | 4.959 | 5.056 | 1,444,874 | +0.02(+0.38%) |
Aug 12, 2005 | 5.230 | 5.230 | 5.017 | 5.037 | 1,919,001 | -0.18(-3.52%) |
Aug 11, 2005 | 5.046 | 5.230 | 5.017 | 5.220 | 1,621,991 | +0.19(+3.85%) |
Aug 10, 2005 | 4.930 | 5.143 | 4.921 | 5.027 | 1,906,076 | +0.13(+2.56%) |
Aug 09, 2005 | 4.853 | 4.950 | 4.766 | 4.901 | 1,032,802 | +0.09(+1.81%) |
Aug 08, 2005 | 4.766 | 4.843 | 4.718 | 4.814 | 1,855,368 | +0.07(+1.43%) |
Aug 05, 2005 | 4.679 | 4.814 | 4.592 | 4.747 | 1,075,189 | +0.04(+0.82%) |
Aug 04, 2005 | 4.766 | 4.795 | 4.660 | 4.708 | 1,294,871 | -0.06(-1.22%) |
Aug 03, 2005 | 4.766 | 4.882 | 4.679 | 4.766 | 1,351,440 | -0.04(-0.80%) |
Aug 02, 2005 | 4.814 | 4.853 | 4.718 | 4.805 | 1,679,693 | +0.05(+1.02%) |