Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.641 | 4.659 | 4.588 | 4.605 | 254,499 | -0.02(-0.38%) |
Oct 28, 2005 | 4.632 | 4.690 | 4.616 | 4.623 | 596,120 | -0.01(-0.15%) |
Oct 27, 2005 | 4.695 | 4.713 | 4.603 | 4.630 | 261,795 | -0.05(-1.10%) |
Oct 26, 2005 | 4.765 | 4.765 | 4.661 | 4.681 | 534,319 | -0.03(-0.57%) |
Oct 25, 2005 | 4.768 | 4.768 | 4.582 | 4.708 | 764,356 | -0.07(-1.49%) |
Oct 24, 2005 | 4.645 | 4.779 | 4.645 | 4.779 | 310,291 | +0.14(+2.91%) |
Oct 21, 2005 | 4.675 | 4.735 | 4.628 | 4.644 | 353,208 | -0.03(-0.67%) |
Oct 20, 2005 | 4.711 | 4.792 | 4.659 | 4.675 | 260,078 | -0.04(-0.89%) |
Oct 19, 2005 | 4.737 | 4.738 | 4.601 | 4.717 | 145,918 | -0.03(-0.64%) |
Oct 18, 2005 | 4.706 | 4.763 | 4.654 | 4.748 | 265,228 | +0.02(+0.37%) |
Oct 17, 2005 | 4.660 | 4.743 | 4.594 | 4.730 | 347,629 | +0.09(+1.83%) |
Oct 14, 2005 | 4.660 | 4.662 | 4.582 | 4.645 | 245,057 | -0.01(-0.13%) |
Oct 13, 2005 | 4.765 | 4.765 | 4.616 | 4.651 | 559,211 | -0.13(-2.75%) |
Oct 12, 2005 | 4.803 | 4.843 | 4.778 | 4.782 | 224,886 | +0.04(+0.88%) |
Oct 11, 2005 | 4.794 | 4.794 | 4.739 | 4.741 | 166,948 | -0.06(-1.26%) |
Oct 10, 2005 | 4.989 | 4.803 | 4.730 | 4.801 | 141,626 | +0.04(+0.83%) |
Oct 07, 2005 | 4.723 | 4.799 | 4.723 | 4.761 | 195,702 | +0.06(+1.24%) |
Oct 06, 2005 | 4.761 | 4.773 | 4.665 | 4.703 | 259,220 | -0.06(-1.32%) |
Oct 05, 2005 | 4.878 | 4.890 | 4.738 | 4.766 | 309,862 | -0.11(-2.29%) |
Oct 04, 2005 | 4.934 | 4.940 | 4.859 | 4.878 | 363,509 | +0.05(+0.94%) |
Oct 03, 2005 | 4.753 | 4.840 | 4.710 | 4.833 | 538,611 | +0.24(+5.15%) |
Sep 30, 2005 | 4.686 | 4.689 | 4.588 | 4.596 | 372,521 | -0.05(-0.98%) |
Sep 29, 2005 | 4.668 | 4.707 | 4.621 | 4.641 | 1,386,656 | -0.01(-0.30%) |
Sep 28, 2005 | 4.739 | 4.755 | 4.631 | 4.655 | 1,190,095 | -0.09(-1.82%) |
Sep 27, 2005 | 4.737 | 4.775 | 4.708 | 4.742 | 405,568 | +0.00(+0.05%) |
Sep 26, 2005 | 4.728 | 4.786 | 4.648 | 4.739 | 603,416 | +0.02(+0.42%) |
Sep 23, 2005 | 4.720 | 4.771 | 4.610 | 4.720 | 1,694,802 | +0.04(+0.95%) |
Sep 22, 2005 | 4.728 | 4.728 | 4.597 | 4.675 | 717,576 | -0.03(-0.72%) |
Sep 21, 2005 | 4.766 | 4.770 | 4.602 | 4.709 | 398,701 | -0.04(-0.91%) |
Sep 20, 2005 | 4.744 | 4.793 | 4.725 | 4.752 | 274,241 | -0.01(-0.22%) |
Sep 19, 2005 | 4.777 | 4.785 | 4.751 | 4.763 | 184,544 | -0.01(-0.29%) |
Sep 16, 2005 | 4.777 | 4.788 | 4.715 | 4.777 | 808,131 | +0.05(+0.99%) |
Sep 15, 2005 | 4.704 | 4.771 | 4.702 | 4.730 | 432,605 | +0.01(+0.25%) |
Sep 14, 2005 | 4.653 | 4.720 | 4.650 | 4.718 | 255,357 | +0.07(+1.40%) |
Sep 13, 2005 | 4.590 | 4.695 | 4.590 | 4.653 | 236,903 | +0.09(+1.89%) |
Sep 12, 2005 | 4.524 | 4.570 | 4.498 | 4.567 | 215,015 | +0.04(+0.80%) |
Sep 09, 2005 | 4.453 | 4.531 | 4.453 | 4.531 | 275,099 | +0.08(+1.86%) |
Sep 08, 2005 | 4.527 | 4.527 | 4.415 | 4.448 | 234,757 | -0.06(-1.27%) |
Sep 07, 2005 | 4.421 | 4.518 | 4.421 | 4.505 | 267,803 | +0.09(+2.09%) |
Sep 06, 2005 | 4.326 | 4.417 | 4.326 | 4.413 | 345,913 | +0.08(+1.94%) |
Sep 02, 2005 | 4.293 | 4.348 | 4.285 | 4.329 | 287,545 | -0.01(-0.24%) |
Sep 01, 2005 | 4.314 | 4.368 | 4.302 | 4.340 | 197,419 | +0.01(+0.32%) |
Aug 31, 2005 | 4.286 | 4.356 | 4.285 | 4.326 | 184,115 | +0.04(+0.92%) |
Aug 30, 2005 | 4.264 | 4.295 | 4.231 | 4.286 | 129,180 | +0.02(+0.46%) |
Aug 29, 2005 | 4.288 | 4.295 | 4.251 | 4.266 | 245,057 | -0.01(-0.19%) |
Aug 26, 2005 | 4.299 | 4.328 | 4.274 | 4.274 | 389,688 | -0.03(-0.76%) |
Aug 25, 2005 | 4.332 | 4.346 | 4.299 | 4.307 | 388,401 | -0.00(-0.11%) |
Aug 24, 2005 | 4.292 | 4.322 | 4.286 | 4.312 | 1,398,673 | +0.02(+0.46%) |
Aug 23, 2005 | 4.277 | 4.304 | 4.277 | 4.292 | 614,575 | +0.01(+0.24%) |
Aug 22, 2005 | 4.258 | 4.299 | 4.252 | 4.282 | 370,375 | +0.05(+1.07%) |
Aug 19, 2005 | 4.220 | 4.236 | 4.210 | 4.236 | 206,431 | +0.03(+0.75%) |
Aug 18, 2005 | 4.282 | 4.282 | 4.173 | 4.205 | 338,187 | -0.08(-1.80%) |
Aug 17, 2005 | 4.332 | 4.340 | 4.271 | 4.282 | 191,410 | -0.06(-1.45%) |
Aug 16, 2005 | 4.334 | 4.347 | 4.288 | 4.344 | 246,774 | +0.02(+0.43%) |
Aug 15, 2005 | 4.383 | 4.391 | 4.325 | 4.326 | 124,460 | -0.06(-1.30%) |
Aug 12, 2005 | 4.384 | 4.397 | 4.361 | 4.383 | 199,565 | +0.00(+0.11%) |
Aug 11, 2005 | 4.358 | 4.406 | 4.358 | 4.378 | 327,887 | +0.02(+0.40%) |
Aug 10, 2005 | 4.287 | 4.361 | 4.284 | 4.361 | 311,579 | +0.07(+1.71%) |
Aug 09, 2005 | 4.287 | 4.315 | 4.259 | 4.287 | 687,534 | +0.02(+0.49%) |
Aug 08, 2005 | 4.315 | 4.349 | 4.263 | 4.266 | 296,129 | -0.04(-0.95%) |
Aug 05, 2005 | 4.316 | 4.335 | 4.247 | 4.307 | 410,718 | -0.01(-0.32%) |
Aug 04, 2005 | 4.261 | 4.337 | 4.259 | 4.321 | 272,095 | +0.07(+1.70%) |
Aug 03, 2005 | 4.344 | 4.344 | 4.237 | 4.249 | 346,342 | -0.08(-1.88%) |
Aug 02, 2005 | 4.372 | 4.385 | 4.321 | 4.330 | 274,670 | +0.01(+0.27%) |