Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.471 | 3.575 | 3.429 | 3.471 | 228,629 | -0.03(-0.75%) |
Oct 28, 2005 | 3.608 | 3.631 | 3.430 | 3.498 | 153,053 | -0.07(-1.92%) |
Oct 27, 2005 | 3.771 | 3.771 | 3.506 | 3.566 | 281,865 | -0.22(-5.89%) |
Oct 26, 2005 | 3.821 | 3.828 | 3.776 | 3.789 | 543,768 | -0.06(-1.48%) |
Oct 25, 2005 | 3.840 | 3.892 | 3.816 | 3.846 | 98,391 | +0.01(+0.16%) |
Oct 24, 2005 | 3.971 | 3.987 | 3.717 | 3.840 | 322,268 | -0.13(-3.31%) |
Oct 21, 2005 | 3.997 | 3.998 | 3.882 | 3.971 | 79,854 | -0.05(-1.20%) |
Oct 20, 2005 | 4.076 | 4.081 | 4.019 | 4.019 | 69,397 | -0.07(-1.65%) |
Oct 19, 2005 | 4.206 | 4.206 | 4.070 | 4.087 | 210,092 | -0.11(-2.51%) |
Oct 18, 2005 | 4.365 | 4.365 | 4.066 | 4.192 | 698,248 | -0.20(-4.57%) |
Oct 17, 2005 | 4.364 | 4.416 | 4.364 | 4.393 | 37,550 | +0.03(+0.63%) |
Oct 14, 2005 | 4.313 | 4.365 | 4.313 | 4.365 | 73,674 | +0.03(+0.73%) |
Oct 13, 2005 | 4.312 | 4.343 | 4.302 | 4.334 | 67,020 | +0.02(+0.51%) |
Oct 12, 2005 | 4.339 | 4.339 | 4.287 | 4.312 | 70,822 | -0.00(-0.10%) |
Oct 11, 2005 | 4.281 | 4.323 | 4.281 | 4.316 | 76,526 | +0.01(+0.27%) |
Oct 10, 2005 | 4.281 | 4.314 | 4.262 | 4.304 | 36,599 | -0.03(-0.68%) |
Oct 07, 2005 | 4.266 | 4.357 | 4.260 | 4.334 | 162,560 | +0.12(+2.92%) |
Oct 06, 2005 | 4.187 | 4.250 | 4.177 | 4.211 | 114,552 | +0.00(+0.08%) |
Oct 05, 2005 | 4.339 | 4.339 | 4.102 | 4.208 | 96,015 | -0.11(-2.56%) |
Oct 04, 2005 | 4.335 | 4.347 | 4.234 | 4.318 | 50,859 | -0.01(-0.12%) |
Oct 03, 2005 | 4.155 | 4.355 | 4.144 | 4.323 | 86,983 | +0.19(+4.47%) |
Sep 30, 2005 | 4.087 | 4.138 | 4.077 | 4.138 | 96,965 | +0.00(+0.10%) |
Sep 29, 2005 | 4.224 | 4.243 | 4.050 | 4.134 | 165,887 | -0.09(-2.14%) |
Sep 28, 2005 | 4.333 | 4.333 | 4.224 | 4.224 | 54,662 | -0.08(-1.93%) |
Sep 27, 2005 | 4.313 | 4.344 | 4.281 | 4.308 | 29,469 | +0.01(+0.12%) |
Sep 26, 2005 | 4.241 | 4.302 | 4.238 | 4.302 | 35,173 | +0.06(+1.44%) |
Sep 23, 2005 | 4.241 | 4.344 | 4.224 | 4.241 | 59,890 | -0.09(-1.99%) |
Sep 22, 2005 | 4.335 | 4.335 | 4.311 | 4.328 | 146,874 | +0.00(+0.07%) |
Sep 21, 2005 | 4.181 | 4.471 | 4.181 | 4.324 | 139,744 | +0.22(+5.38%) |
Sep 20, 2005 | 4.232 | 4.297 | 3.997 | 4.104 | 125,960 | -0.10(-2.35%) |
Sep 19, 2005 | 4.250 | 4.313 | 4.151 | 4.202 | 64,168 | -0.09(-2.04%) |
Sep 16, 2005 | 4.313 | 4.325 | 4.181 | 4.290 | 212,468 | -0.00(-0.02%) |
Sep 15, 2005 | 4.218 | 4.292 | 4.179 | 4.291 | 77,477 | +0.05(+1.22%) |
Sep 14, 2005 | 4.368 | 4.368 | 4.193 | 4.239 | 126,910 | -0.18(-4.05%) |
Sep 13, 2005 | 4.534 | 4.537 | 4.313 | 4.418 | 70,347 | -0.14(-3.00%) |
Sep 12, 2005 | 4.618 | 4.622 | 4.525 | 4.555 | 76,526 | -0.09(-1.90%) |
Sep 09, 2005 | 4.584 | 4.651 | 4.542 | 4.643 | 109,799 | +0.06(+1.29%) |
Sep 08, 2005 | 4.592 | 4.627 | 4.576 | 4.584 | 90,311 | +0.01(+0.18%) |
Sep 07, 2005 | 4.550 | 4.597 | 4.513 | 4.576 | 211,042 | +0.01(+0.12%) |
Sep 06, 2005 | 4.526 | 4.626 | 4.486 | 4.571 | 83,656 | +0.04(+0.98%) |
Sep 02, 2005 | 4.523 | 4.607 | 4.481 | 4.526 | 70,347 | -0.08(-1.65%) |
Sep 01, 2005 | 4.565 | 4.628 | 4.523 | 4.602 | 75,100 | -0.01(-0.11%) |
Aug 31, 2005 | 4.571 | 4.728 | 4.527 | 4.607 | 141,645 | +0.06(+1.37%) |
Aug 30, 2005 | 4.523 | 4.576 | 4.497 | 4.545 | 79,378 | +0.03(+0.56%) |
Aug 29, 2005 | 4.492 | 4.534 | 4.444 | 4.520 | 138,318 | +0.05(+1.08%) |
Aug 26, 2005 | 4.392 | 4.534 | 4.392 | 4.472 | 65,594 | +0.05(+1.21%) |
Aug 25, 2005 | 4.397 | 4.449 | 4.273 | 4.418 | 133,565 | +0.07(+1.70%) |
Aug 24, 2005 | 4.208 | 4.344 | 4.192 | 4.344 | 110,750 | +0.14(+3.25%) |
Aug 23, 2005 | 4.323 | 4.330 | 4.208 | 4.208 | 69,872 | -0.11(-2.51%) |
Aug 22, 2005 | 4.413 | 4.518 | 4.302 | 4.316 | 124,059 | -0.11(-2.45%) |
Aug 19, 2005 | 4.418 | 4.438 | 4.124 | 4.424 | 261,427 | +0.04(+0.98%) |
Aug 18, 2005 | 4.628 | 4.655 | 4.372 | 4.381 | 104,570 | -0.22(-4.80%) |
Aug 17, 2005 | 4.523 | 4.781 | 4.510 | 4.602 | 162,560 | +0.01(+0.23%) |
Aug 16, 2005 | 4.807 | 4.820 | 4.592 | 4.592 | 123,108 | -0.23(-4.86%) |
Aug 15, 2005 | 4.839 | 4.881 | 4.734 | 4.826 | 130,238 | -0.04(-0.76%) |
Aug 12, 2005 | 5.054 | 5.054 | 4.786 | 4.863 | 229,580 | -0.19(-3.83%) |
Aug 11, 2005 | 5.039 | 5.155 | 5.039 | 5.057 | 93,163 | +0.00(+0.02%) |
Aug 10, 2005 | 4.891 | 5.128 | 4.804 | 5.056 | 258,575 | +0.14(+2.80%) |
Aug 09, 2005 | 5.144 | 5.154 | 4.902 | 4.918 | 105,521 | -0.22(-4.32%) |
Aug 08, 2005 | 5.391 | 5.391 | 5.140 | 5.140 | 84,132 | -0.23(-4.25%) |
Aug 05, 2005 | 5.334 | 5.381 | 5.207 | 5.368 | 160,183 | +0.03(+0.63%) |
Aug 04, 2005 | 5.338 | 5.381 | 5.312 | 5.334 | 64,168 | +0.02(+0.42%) |
Aug 03, 2005 | 5.286 | 5.349 | 5.270 | 5.312 | 93,638 | +0.04(+0.74%) |
Aug 02, 2005 | 5.286 | 5.307 | 5.223 | 5.273 | 250,970 | -0.04(-0.83%) |