Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.322 | 4.651 | 4.322 | 4.623 | 509,742 | +0.33(+7.72%) |
Oct 28, 2005 | 4.057 | 4.336 | 4.057 | 4.292 | 453,778 | +0.23(+5.71%) |
Oct 27, 2005 | 4.123 | 4.148 | 4.046 | 4.060 | 716,335 | -0.05(-1.14%) |
Oct 26, 2005 | 4.192 | 4.192 | 4.090 | 4.107 | 838,485 | -0.10(-2.30%) |
Oct 25, 2005 | 4.173 | 4.267 | 4.148 | 4.203 | 455,831 | -0.01(-0.26%) |
Oct 24, 2005 | 4.082 | 4.256 | 4.082 | 4.214 | 366,026 | +0.11(+2.69%) |
Oct 21, 2005 | 4.112 | 4.170 | 4.079 | 4.104 | 372,033 | -0.04(-0.93%) |
Oct 20, 2005 | 4.143 | 4.179 | 4.049 | 4.143 | 194,658 | -0.01(-0.33%) |
Oct 19, 2005 | 3.977 | 4.184 | 3.947 | 4.156 | 213,512 | +0.14(+3.44%) |
Oct 18, 2005 | 3.971 | 4.057 | 3.941 | 4.018 | 174,446 | +0.09(+2.39%) |
Oct 17, 2005 | 3.941 | 4.013 | 3.889 | 3.924 | 205,227 | -0.08(-2.00%) |
Oct 14, 2005 | 3.944 | 4.090 | 3.872 | 4.005 | 457,953 | +0.14(+3.65%) |
Oct 13, 2005 | 4.029 | 4.029 | 3.795 | 3.864 | 333,420 | -0.15(-3.65%) |
Oct 12, 2005 | 4.187 | 4.192 | 4.002 | 4.010 | 226,532 | -0.18(-4.22%) |
Oct 11, 2005 | 4.391 | 4.405 | 4.187 | 4.187 | 332,410 | -0.16(-3.75%) |
Oct 10, 2005 | 4.405 | 4.405 | 4.275 | 4.350 | 242,913 | -0.02(-0.51%) |
Oct 07, 2005 | 4.339 | 4.411 | 4.325 | 4.372 | 465,944 | +0.07(+1.54%) |
Oct 06, 2005 | 4.333 | 4.377 | 4.275 | 4.306 | 251,114 | +0.00(+0.06%) |
Oct 05, 2005 | 4.129 | 4.347 | 4.110 | 4.303 | 403,879 | +0.14(+3.38%) |
Oct 04, 2005 | 4.297 | 4.341 | 4.153 | 4.162 | 203,359 | -0.14(-3.21%) |
Oct 03, 2005 | 4.397 | 4.444 | 4.270 | 4.300 | 197,037 | -0.09(-2.14%) |
Sep 30, 2005 | 4.256 | 4.416 | 4.256 | 4.394 | 196,638 | +0.11(+2.51%) |
Sep 29, 2005 | 4.159 | 4.317 | 4.156 | 4.286 | 131,937 | +0.10(+2.37%) |
Sep 28, 2005 | 4.096 | 4.203 | 4.096 | 4.187 | 295,336 | +0.04(+1.00%) |
Sep 27, 2005 | 4.162 | 4.168 | 4.129 | 4.145 | 161,657 | +0.00(+0.07%) |
Sep 26, 2005 | 4.110 | 4.187 | 4.101 | 4.143 | 277,880 | +0.03(+0.81%) |
Sep 23, 2005 | 4.110 | 4.145 | 4.018 | 4.110 | 43,276 | +0.01(+0.20%) |
Sep 22, 2005 | 4.101 | 4.129 | 3.980 | 4.101 | 295,742 | +0.00(+0.07%) |
Sep 21, 2005 | 4.220 | 4.245 | 4.063 | 4.098 | 136,630 | -0.13(-3.13%) |
Sep 20, 2005 | 4.416 | 4.438 | 4.226 | 4.231 | 342,835 | -0.19(-4.19%) |
Sep 19, 2005 | 4.209 | 4.518 | 4.154 | 4.416 | 346,177 | +0.20(+4.71%) |
Sep 16, 2005 | 4.248 | 4.248 | 4.156 | 4.217 | 272,358 | +0.00(+0.07%) |
Sep 15, 2005 | 4.303 | 4.314 | 4.168 | 4.214 | 213,848 | -0.07(-1.55%) |
Sep 14, 2005 | 4.474 | 4.557 | 4.270 | 4.281 | 219,787 | -0.24(-5.26%) |
Sep 13, 2005 | 4.651 | 4.651 | 4.507 | 4.518 | 126,401 | -0.12(-2.50%) |
Sep 12, 2005 | 4.659 | 4.695 | 4.554 | 4.634 | 188,111 | -0.04(-0.83%) |
Sep 09, 2005 | 4.601 | 4.689 | 4.521 | 4.673 | 139,505 | +0.07(+1.62%) |
Sep 08, 2005 | 4.618 | 4.695 | 4.538 | 4.598 | 203,931 | -0.04(-0.89%) |
Sep 07, 2005 | 4.565 | 4.756 | 4.446 | 4.640 | 396,348 | +0.07(+1.51%) |
Sep 06, 2005 | 4.524 | 4.598 | 4.449 | 4.571 | 164,470 | +0.10(+2.35%) |
Sep 02, 2005 | 4.527 | 4.618 | 4.416 | 4.466 | 229,795 | -0.07(-1.64%) |
Sep 01, 2005 | 4.521 | 4.691 | 4.510 | 4.540 | 266,945 | +0.02(+0.49%) |
Aug 31, 2005 | 4.350 | 4.687 | 4.347 | 4.518 | 435,471 | +0.18(+4.07%) |
Aug 30, 2005 | 4.482 | 4.482 | 4.259 | 4.341 | 283,909 | -0.15(-3.26%) |
Aug 29, 2005 | 4.391 | 4.504 | 4.289 | 4.488 | 255,778 | +0.05(+1.06%) |
Aug 26, 2005 | 4.438 | 4.651 | 4.405 | 4.441 | 175,934 | +0.01(+0.19%) |
Aug 25, 2005 | 4.585 | 4.590 | 4.380 | 4.433 | 353,422 | -0.15(-3.26%) |
Aug 24, 2005 | 4.369 | 4.590 | 4.314 | 4.582 | 323,079 | +0.21(+4.87%) |
Aug 23, 2005 | 4.527 | 4.596 | 4.173 | 4.369 | 1,492,733 | -0.20(-4.30%) |
Aug 22, 2005 | 4.712 | 4.746 | 4.518 | 4.565 | 307,604 | -0.17(-3.62%) |
Aug 19, 2005 | 4.695 | 4.736 | 4.620 | 4.736 | 86,441 | +0.04(+0.88%) |
Aug 18, 2005 | 4.825 | 4.825 | 4.670 | 4.695 | 235,458 | -0.13(-2.75%) |
Aug 17, 2005 | 4.888 | 4.971 | 4.808 | 4.828 | 290,278 | -0.10(-2.13%) |
Aug 16, 2005 | 5.073 | 5.073 | 4.863 | 4.933 | 331,577 | -0.16(-3.09%) |
Aug 15, 2005 | 4.833 | 5.131 | 4.833 | 5.090 | 502,895 | +0.25(+5.07%) |
Aug 12, 2005 | 4.919 | 4.935 | 4.792 | 4.844 | 146,181 | -0.07(-1.52%) |
Aug 11, 2005 | 4.792 | 4.963 | 4.789 | 4.919 | 383,378 | +0.12(+2.53%) |
Aug 10, 2005 | 4.720 | 4.805 | 4.676 | 4.797 | 1,147,628 | +0.08(+1.76%) |
Aug 09, 2005 | 4.640 | 4.830 | 4.488 | 4.714 | 658,350 | +0.10(+2.09%) |
Aug 08, 2005 | 4.877 | 4.957 | 4.593 | 4.618 | 736,105 | -0.26(-5.32%) |
Aug 05, 2005 | 4.988 | 5.106 | 4.869 | 4.877 | 1,395,745 | -0.14(-2.75%) |
Aug 04, 2005 | 6.029 | 6.178 | 4.971 | 5.015 | 4,884,941 | -1.61(-24.33%) |
Aug 03, 2005 | 6.772 | 6.780 | 6.628 | 6.628 | 103,556 | -0.10(-1.44%) |
Aug 02, 2005 | 6.783 | 6.783 | 6.670 | 6.725 | 71,787 | -0.04(-0.57%) |