Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.250 | 4.400 | 4.200 | 4.330 | 111,524 | +0.09(+2.12%) |
Oct 28, 2005 | 4.230 | 4.290 | 4.180 | 4.240 | 77,252 | -0.03(-0.70%) |
Oct 27, 2005 | 4.300 | 4.320 | 4.240 | 4.270 | 109,530 | -0.04(-0.93%) |
Oct 26, 2005 | 4.380 | 4.400 | 4.250 | 4.310 | 219,438 | -0.09(-2.05%) |
Oct 25, 2005 | 4.400 | 4.450 | 4.340 | 4.400 | 49,909 | -0.01(-0.23%) |
Oct 24, 2005 | 4.510 | 4.560 | 4.350 | 4.410 | 66,573 | -0.08(-1.78%) |
Oct 21, 2005 | 4.380 | 4.520 | 4.290 | 4.490 | 79,322 | +0.14(+3.22%) |
Oct 20, 2005 | 4.290 | 4.410 | 4.270 | 4.350 | 141,891 | -0.07(-1.58%) |
Oct 19, 2005 | 4.470 | 4.500 | 4.310 | 4.420 | 74,757 | -0.02(-0.45%) |
Oct 18, 2005 | 4.500 | 4.530 | 4.400 | 4.440 | 51,158 | -0.08(-1.77%) |
Oct 17, 2005 | 4.600 | 4.641 | 4.440 | 4.520 | 94,673 | -0.08(-1.74%) |
Oct 14, 2005 | 4.470 | 4.610 | 4.430 | 4.600 | 96,083 | +0.16(+3.60%) |
Oct 13, 2005 | 4.490 | 4.600 | 4.380 | 4.440 | 84,647 | -0.07(-1.55%) |
Oct 12, 2005 | 4.900 | 4.960 | 4.360 | 4.510 | 360,858 | -0.45(-9.07%) |
Oct 11, 2005 | 4.760 | 5.070 | 4.760 | 4.960 | 130,591 | +0.21(+4.42%) |
Oct 10, 2005 | 4.750 | 4.790 | 4.700 | 4.750 | 101,508 | +0.01(+0.21%) |
Oct 07, 2005 | 4.720 | 4.830 | 4.720 | 4.740 | 41,051 | -0.06(-1.25%) |
Oct 06, 2005 | 4.890 | 4.910 | 4.710 | 4.800 | 108,811 | -0.13(-2.64%) |
Oct 05, 2005 | 5.000 | 5.040 | 4.890 | 4.930 | 36,062 | -0.04(-0.80%) |
Oct 04, 2005 | 4.970 | 5.010 | 4.890 | 4.970 | 33,082 | +0.03(+0.61%) |
Oct 03, 2005 | 4.900 | 5.050 | 4.890 | 4.940 | 80,054 | -0.02(-0.40%) |
Sep 30, 2005 | 5.030 | 5.070 | 4.900 | 4.960 | 86,704 | -0.07(-1.39%) |
Sep 29, 2005 | 5.150 | 5.200 | 4.990 | 5.030 | 142,326 | +0.04(+0.80%) |
Sep 28, 2005 | 4.950 | 5.030 | 4.900 | 4.990 | 99,335 | +0.02(+0.40%) |
Sep 27, 2005 | 5.030 | 5.030 | 4.900 | 4.970 | 91,918 | -0.01(-0.20%) |
Sep 26, 2005 | 5.000 | 5.100 | 4.960 | 4.980 | 51,730 | -0.03(-0.60%) |
Sep 23, 2005 | 5.010 | 5.110 | 4.950 | 5.010 | 91,330 | -0.08(-1.57%) |
Sep 22, 2005 | 5.090 | 5.210 | 5.030 | 5.090 | 106,230 | +0.00(+0.00%) |
Sep 21, 2005 | 5.120 | 5.170 | 5.060 | 5.090 | 113,778 | -0.04(-0.78%) |
Sep 20, 2005 | 5.100 | 5.240 | 5.100 | 5.130 | 77,391 | +0.00(+0.00%) |
Sep 19, 2005 | 5.240 | 5.250 | 5.100 | 5.130 | 123,062 | -0.12(-2.29%) |
Sep 16, 2005 | 5.380 | 5.380 | 5.190 | 5.250 | 149,853 | +0.02(+0.38%) |
Sep 15, 2005 | 5.190 | 5.400 | 5.090 | 5.230 | 325,625 | +0.03(+0.58%) |
Sep 14, 2005 | 5.370 | 5.370 | 5.070 | 5.200 | 52,300 | -0.16(-2.99%) |
Sep 13, 2005 | 5.310 | 5.410 | 5.260 | 5.360 | 77,129 | +0.01(+0.19%) |
Sep 12, 2005 | 5.320 | 5.480 | 5.300 | 5.350 | 82,840 | +0.03(+0.56%) |
Sep 09, 2005 | 5.360 | 5.480 | 5.290 | 5.320 | 161,706 | -0.05(-0.93%) |
Sep 08, 2005 | 4.940 | 5.450 | 4.940 | 5.370 | 339,817 | +0.41(+8.27%) |
Sep 07, 2005 | 5.020 | 5.050 | 4.950 | 4.960 | 45,564 | -0.07(-1.39%) |
Sep 06, 2005 | 4.900 | 5.070 | 4.900 | 5.030 | 98,781 | +0.16(+3.26%) |
Sep 02, 2005 | 4.830 | 4.871 | 4.730 | 4.871 | 40,717 | +0.04(+0.85%) |
Sep 01, 2005 | 4.840 | 4.880 | 4.700 | 4.830 | 88,797 | -0.01(-0.21%) |
Aug 31, 2005 | 5.000 | 5.020 | 4.810 | 4.840 | 113,866 | -0.13(-2.62%) |
Aug 30, 2005 | 5.000 | 5.030 | 4.850 | 4.970 | 57,219 | -0.01(-0.20%) |
Aug 29, 2005 | 5.100 | 5.100 | 4.860 | 4.980 | 88,792 | +0.20(+4.18%) |
Aug 26, 2005 | 4.900 | 4.990 | 4.750 | 4.780 | 41,069 | -0.14(-2.85%) |
Aug 25, 2005 | 5.020 | 5.100 | 4.910 | 4.920 | 66,916 | -0.09(-1.80%) |
Aug 24, 2005 | 5.010 | 5.300 | 4.950 | 5.010 | 140,721 | +0.04(+0.80%) |
Aug 23, 2005 | 4.940 | 4.970 | 4.800 | 4.970 | 73,503 | +0.12(+2.48%) |
Aug 22, 2005 | 4.750 | 4.870 | 4.690 | 4.850 | 66,438 | +0.13(+2.75%) |
Aug 19, 2005 | 4.720 | 4.770 | 4.710 | 4.720 | 113,814 | -0.03(-0.63%) |
Aug 18, 2005 | 4.860 | 4.990 | 4.700 | 4.750 | 103,860 | -0.16(-3.26%) |
Aug 17, 2005 | 5.050 | 5.090 | 4.910 | 4.910 | 47,086 | -0.06(-1.21%) |
Aug 16, 2005 | 4.970 | 5.080 | 4.810 | 4.970 | 131,754 | +0.11(+2.26%) |
Aug 15, 2005 | 5.080 | 5.080 | 4.850 | 4.860 | 131,974 | -0.24(-4.71%) |
Aug 12, 2005 | 4.670 | 5.190 | 4.400 | 5.100 | 275,004 | +0.43(+9.21%) |
Aug 11, 2005 | 4.650 | 4.680 | 4.590 | 4.670 | 72,582 | +0.04(+0.86%) |
Aug 10, 2005 | 4.610 | 4.750 | 4.600 | 4.630 | 101,533 | -0.01(-0.22%) |
Aug 09, 2005 | 4.870 | 4.870 | 4.580 | 4.640 | 137,246 | -0.15(-3.13%) |
Aug 08, 2005 | 5.010 | 5.010 | 4.700 | 4.790 | 205,891 | -0.12(-2.44%) |
Aug 05, 2005 | 4.930 | 5.040 | 4.800 | 4.910 | 138,160 | -0.06(-1.21%) |
Aug 04, 2005 | 5.300 | 5.400 | 4.810 | 4.970 | 613,424 | -0.33(-6.23%) |
Aug 03, 2005 | 5.230 | 5.480 | 5.220 | 5.300 | 269,072 | +0.03(+0.57%) |
Aug 02, 2005 | 5.340 | 5.340 | 5.250 | 5.270 | 72,734 | -0.05(-0.94%) |