Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.647 | 4.665 | 4.594 | 4.611 | 254,171 | -0.02(-0.38%) |
Oct 28, 2005 | 4.638 | 4.696 | 4.622 | 4.629 | 595,352 | -0.01(-0.15%) |
Oct 27, 2005 | 4.701 | 4.719 | 4.609 | 4.636 | 261,457 | -0.05(-1.10%) |
Oct 26, 2005 | 4.771 | 4.771 | 4.667 | 4.687 | 533,631 | -0.03(-0.57%) |
Oct 25, 2005 | 4.775 | 4.775 | 4.588 | 4.714 | 763,371 | -0.07(-1.49%) |
Oct 24, 2005 | 4.651 | 4.785 | 4.651 | 4.785 | 309,891 | +0.14(+2.91%) |
Oct 21, 2005 | 4.681 | 4.741 | 4.633 | 4.650 | 352,753 | -0.03(-0.67%) |
Oct 20, 2005 | 4.717 | 4.798 | 4.665 | 4.681 | 259,743 | -0.04(-0.89%) |
Oct 19, 2005 | 4.743 | 4.744 | 4.607 | 4.723 | 145,730 | -0.03(-0.64%) |
Oct 18, 2005 | 4.712 | 4.769 | 4.660 | 4.754 | 264,886 | +0.02(+0.37%) |
Oct 17, 2005 | 4.666 | 4.749 | 4.600 | 4.736 | 347,181 | +0.09(+1.83%) |
Oct 14, 2005 | 4.666 | 4.668 | 4.588 | 4.651 | 244,741 | -0.01(-0.13%) |
Oct 13, 2005 | 4.771 | 4.771 | 4.622 | 4.657 | 558,491 | -0.13(-2.75%) |
Oct 12, 2005 | 4.810 | 4.849 | 4.784 | 4.789 | 224,596 | +0.04(+0.88%) |
Oct 11, 2005 | 4.800 | 4.800 | 4.745 | 4.747 | 166,732 | -0.06(-1.26%) |
Oct 10, 2005 | 4.995 | 4.810 | 4.736 | 4.807 | 141,444 | +0.04(+0.83%) |
Oct 07, 2005 | 4.729 | 4.805 | 4.729 | 4.768 | 195,450 | +0.06(+1.24%) |
Oct 06, 2005 | 4.768 | 4.779 | 4.671 | 4.709 | 258,886 | -0.06(-1.32%) |
Oct 05, 2005 | 4.884 | 4.896 | 4.744 | 4.772 | 309,463 | -0.11(-2.29%) |
Oct 04, 2005 | 4.940 | 4.946 | 4.866 | 4.884 | 363,040 | +0.05(+0.94%) |
Oct 03, 2005 | 4.759 | 4.846 | 4.716 | 4.839 | 537,917 | +0.24(+5.15%) |
Sep 30, 2005 | 4.692 | 4.695 | 4.594 | 4.602 | 372,041 | -0.05(-0.98%) |
Sep 29, 2005 | 4.674 | 4.713 | 4.626 | 4.647 | 1,384,869 | -0.01(-0.30%) |
Sep 28, 2005 | 4.745 | 4.761 | 4.637 | 4.661 | 1,188,561 | -0.09(-1.82%) |
Sep 27, 2005 | 4.743 | 4.782 | 4.714 | 4.748 | 405,045 | +0.00(+0.05%) |
Sep 26, 2005 | 4.734 | 4.792 | 4.654 | 4.745 | 602,638 | +0.02(+0.42%) |
Sep 23, 2005 | 4.726 | 4.777 | 4.616 | 4.726 | 1,692,618 | +0.04(+0.95%) |
Sep 22, 2005 | 4.734 | 4.734 | 4.603 | 4.681 | 716,651 | -0.03(-0.72%) |
Sep 21, 2005 | 4.772 | 4.776 | 4.608 | 4.715 | 398,187 | -0.04(-0.91%) |
Sep 20, 2005 | 4.750 | 4.799 | 4.731 | 4.758 | 273,887 | -0.01(-0.22%) |
Sep 19, 2005 | 4.783 | 4.791 | 4.757 | 4.769 | 184,306 | -0.01(-0.29%) |
Sep 16, 2005 | 4.783 | 4.794 | 4.721 | 4.783 | 807,090 | +0.05(+0.99%) |
Sep 15, 2005 | 4.710 | 4.777 | 4.708 | 4.736 | 432,048 | +0.01(+0.25%) |
Sep 14, 2005 | 4.659 | 4.726 | 4.656 | 4.724 | 255,028 | +0.07(+1.40%) |
Sep 13, 2005 | 4.596 | 4.701 | 4.596 | 4.659 | 236,597 | +0.09(+1.89%) |
Sep 12, 2005 | 4.530 | 4.576 | 4.504 | 4.573 | 214,738 | +0.04(+0.80%) |
Sep 09, 2005 | 4.458 | 4.537 | 4.458 | 4.537 | 274,745 | +0.08(+1.86%) |
Sep 08, 2005 | 4.533 | 4.533 | 4.421 | 4.454 | 234,454 | -0.06(-1.27%) |
Sep 07, 2005 | 4.427 | 4.524 | 4.427 | 4.511 | 267,458 | +0.09(+2.09%) |
Sep 06, 2005 | 4.331 | 4.422 | 4.331 | 4.419 | 345,467 | +0.08(+1.94%) |
Sep 02, 2005 | 4.299 | 4.354 | 4.291 | 4.335 | 287,175 | -0.01(-0.24%) |
Sep 01, 2005 | 4.320 | 4.373 | 4.308 | 4.345 | 197,164 | +0.01(+0.32%) |
Aug 31, 2005 | 4.292 | 4.362 | 4.291 | 4.331 | 183,877 | +0.04(+0.92%) |
Aug 30, 2005 | 4.270 | 4.301 | 4.237 | 4.292 | 129,014 | +0.02(+0.46%) |
Aug 29, 2005 | 4.294 | 4.301 | 4.257 | 4.272 | 244,741 | -0.01(-0.19%) |
Aug 26, 2005 | 4.305 | 4.334 | 4.280 | 4.280 | 389,186 | -0.03(-0.76%) |
Aug 25, 2005 | 4.337 | 4.351 | 4.305 | 4.313 | 387,900 | -0.00(-0.11%) |
Aug 24, 2005 | 4.298 | 4.328 | 4.292 | 4.317 | 1,396,870 | +0.02(+0.46%) |
Aug 23, 2005 | 4.282 | 4.309 | 4.282 | 4.298 | 613,783 | +0.01(+0.24%) |
Aug 22, 2005 | 4.264 | 4.305 | 4.258 | 4.287 | 369,898 | +0.05(+1.07%) |
Aug 19, 2005 | 4.225 | 4.242 | 4.216 | 4.242 | 206,165 | +0.03(+0.75%) |
Aug 18, 2005 | 4.287 | 4.287 | 4.179 | 4.210 | 337,752 | -0.08(-1.80%) |
Aug 17, 2005 | 4.337 | 4.345 | 4.277 | 4.287 | 191,164 | -0.06(-1.45%) |
Aug 16, 2005 | 4.340 | 4.352 | 4.294 | 4.350 | 246,456 | +0.02(+0.43%) |
Aug 15, 2005 | 4.389 | 4.397 | 4.330 | 4.331 | 124,299 | -0.06(-1.30%) |
Aug 12, 2005 | 4.390 | 4.403 | 4.366 | 4.389 | 199,308 | +0.00(+0.11%) |
Aug 11, 2005 | 4.364 | 4.412 | 4.364 | 4.384 | 327,465 | +0.02(+0.40%) |
Aug 10, 2005 | 4.293 | 4.366 | 4.289 | 4.366 | 311,177 | +0.07(+1.71%) |
Aug 09, 2005 | 4.293 | 4.321 | 4.265 | 4.293 | 686,648 | +0.02(+0.49%) |
Aug 08, 2005 | 4.321 | 4.355 | 4.268 | 4.272 | 295,747 | -0.04(-0.95%) |
Aug 05, 2005 | 4.322 | 4.341 | 4.252 | 4.313 | 410,188 | -0.01(-0.32%) |
Aug 04, 2005 | 4.266 | 4.343 | 4.265 | 4.327 | 271,744 | +0.07(+1.70%) |
Aug 03, 2005 | 4.350 | 4.350 | 4.242 | 4.254 | 345,895 | -0.08(-1.88%) |
Aug 02, 2005 | 4.378 | 4.391 | 4.327 | 4.336 | 274,316 | +0.01(+0.27%) |