Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.692 | 3.917 | 3.692 | 3.778 | 202,784 | +0.09(+2.31%) |
Oct 28, 2005 | 3.700 | 3.723 | 3.568 | 3.692 | 272,398 | -0.01(-0.21%) |
Oct 27, 2005 | 3.879 | 3.902 | 3.677 | 3.700 | 326,543 | -0.13(-3.44%) |
Oct 26, 2005 | 3.948 | 3.995 | 3.770 | 3.832 | 474,796 | -0.10(-2.56%) |
Oct 25, 2005 | 3.793 | 3.987 | 3.778 | 3.933 | 843,881 | +0.21(+5.62%) |
Oct 24, 2005 | 3.599 | 3.723 | 3.483 | 3.723 | 394,739 | +0.06(+1.70%) |
Oct 21, 2005 | 3.460 | 3.708 | 3.336 | 3.661 | 526,749 | +0.12(+3.28%) |
Oct 20, 2005 | 3.847 | 3.894 | 3.514 | 3.545 | 621,631 | -0.29(-7.68%) |
Oct 19, 2005 | 3.941 | 3.964 | 3.762 | 3.840 | 574,061 | -0.12(-3.13%) |
Oct 18, 2005 | 4.142 | 4.189 | 3.886 | 3.964 | 376,433 | -0.20(-4.84%) |
Oct 17, 2005 | 4.228 | 4.328 | 4.150 | 4.166 | 247,131 | +0.00(+0.00%) |
Oct 14, 2005 | 4.034 | 4.243 | 4.018 | 4.166 | 501,739 | +0.14(+3.47%) |
Oct 13, 2005 | 4.290 | 4.290 | 3.964 | 4.026 | 709,551 | -0.27(-6.32%) |
Oct 12, 2005 | 4.646 | 4.646 | 4.282 | 4.297 | 673,842 | -0.33(-7.20%) |
Oct 11, 2005 | 4.313 | 4.646 | 4.313 | 4.631 | 478,405 | +0.33(+7.57%) |
Oct 10, 2005 | 4.654 | 4.654 | 4.266 | 4.305 | 372,952 | -0.17(-3.81%) |
Oct 07, 2005 | 4.507 | 4.515 | 4.460 | 4.476 | 374,242 | +0.00(+0.00%) |
Oct 06, 2005 | 4.685 | 4.685 | 4.460 | 4.476 | 718,189 | -0.21(-4.47%) |
Oct 05, 2005 | 4.654 | 4.732 | 4.453 | 4.685 | 1,116,280 | +0.02(+0.33%) |
Oct 04, 2005 | 4.794 | 4.802 | 4.662 | 4.670 | 549,954 | -0.14(-2.90%) |
Oct 03, 2005 | 4.887 | 4.910 | 4.771 | 4.809 | 339,048 | -0.07(-1.43%) |
Sep 30, 2005 | 4.910 | 4.926 | 4.856 | 4.879 | 235,271 | -0.05(-0.94%) |
Sep 29, 2005 | 4.887 | 5.042 | 4.887 | 4.926 | 482,402 | +0.00(+0.00%) |
Sep 28, 2005 | 4.972 | 4.972 | 4.856 | 4.926 | 324,609 | -0.04(-0.78%) |
Sep 27, 2005 | 5.019 | 5.019 | 4.864 | 4.964 | 257,960 | -0.04(-0.78%) |
Sep 26, 2005 | 4.895 | 5.011 | 4.809 | 5.003 | 351,424 | +0.12(+2.38%) |
Sep 23, 2005 | 4.887 | 5.042 | 4.732 | 4.887 | 430,707 | -0.12(-2.33%) |
Sep 22, 2005 | 5.298 | 5.298 | 4.848 | 5.003 | 745,776 | -0.21(-4.02%) |
Sep 21, 2005 | 5.236 | 5.391 | 4.972 | 5.213 | 969,445 | +0.27(+5.49%) |
Sep 20, 2005 | 4.871 | 4.980 | 4.864 | 4.941 | 542,863 | +0.07(+1.43%) |
Sep 19, 2005 | 4.693 | 4.879 | 4.623 | 4.871 | 618,021 | +0.26(+5.72%) |
Sep 16, 2005 | 4.608 | 4.631 | 4.561 | 4.608 | 535,902 | -0.02(-0.50%) |
Sep 15, 2005 | 4.724 | 4.724 | 4.569 | 4.631 | 381,332 | -0.07(-1.49%) |
Sep 14, 2005 | 4.724 | 4.794 | 4.677 | 4.701 | 379,269 | +0.02(+0.33%) |
Sep 13, 2005 | 4.732 | 4.747 | 4.670 | 4.685 | 261,698 | +0.01(+0.17%) |
Sep 12, 2005 | 4.747 | 4.794 | 4.615 | 4.677 | 848,135 | -0.09(-1.79%) |
Sep 09, 2005 | 4.693 | 4.817 | 4.670 | 4.763 | 317,777 | +0.06(+1.32%) |
Sep 08, 2005 | 4.771 | 4.802 | 4.677 | 4.701 | 258,733 | -0.06(-1.30%) |
Sep 07, 2005 | 4.778 | 4.856 | 4.716 | 4.763 | 330,797 | -0.04(-0.81%) |
Sep 06, 2005 | 4.848 | 4.887 | 4.732 | 4.802 | 478,148 | -0.09(-1.90%) |
Sep 02, 2005 | 5.003 | 5.081 | 4.856 | 4.895 | 436,121 | -0.09(-1.87%) |
Sep 01, 2005 | 4.833 | 5.011 | 4.833 | 4.988 | 648,961 | +0.16(+3.21%) |
Aug 31, 2005 | 4.864 | 4.887 | 4.786 | 4.833 | 482,273 | -0.02(-0.32%) |
Aug 30, 2005 | 4.902 | 4.972 | 4.771 | 4.848 | 321,386 | -0.02(-0.32%) |
Aug 29, 2005 | 4.918 | 4.996 | 4.786 | 4.864 | 453,654 | +0.14(+2.96%) |
Aug 26, 2005 | 4.825 | 4.918 | 4.693 | 4.724 | 458,424 | -0.12(-2.56%) |
Aug 25, 2005 | 5.065 | 5.158 | 4.833 | 4.848 | 727,213 | -0.19(-3.85%) |
Aug 24, 2005 | 4.848 | 5.042 | 4.778 | 5.042 | 412,916 | +0.18(+3.67%) |
Aug 23, 2005 | 5.019 | 5.065 | 4.778 | 4.864 | 320,871 | -0.10(-2.03%) |
Aug 22, 2005 | 4.910 | 4.996 | 4.864 | 4.964 | 429,031 | +0.17(+3.56%) |
Aug 19, 2005 | 4.615 | 4.817 | 4.592 | 4.794 | 356,193 | +0.19(+4.22%) |
Aug 18, 2005 | 4.639 | 4.639 | 4.538 | 4.600 | 390,098 | -0.03(-0.67%) |
Aug 17, 2005 | 4.693 | 4.786 | 4.584 | 4.631 | 938,248 | -0.14(-2.93%) |
Aug 16, 2005 | 4.926 | 4.933 | 4.771 | 4.771 | 326,285 | -0.17(-3.45%) |
Aug 15, 2005 | 5.073 | 5.112 | 4.926 | 4.941 | 220,187 | -0.12(-2.45%) |
Aug 12, 2005 | 5.027 | 5.213 | 5.011 | 5.065 | 380,816 | +0.03(+0.62%) |
Aug 11, 2005 | 4.972 | 5.057 | 4.941 | 5.034 | 453,911 | +0.09(+1.88%) |
Aug 10, 2005 | 4.949 | 4.957 | 4.809 | 4.941 | 620,470 | +0.01(+0.16%) |
Aug 09, 2005 | 5.003 | 5.058 | 4.926 | 4.933 | 303,080 | -0.05(-1.09%) |
Aug 08, 2005 | 4.871 | 5.127 | 4.825 | 4.988 | 487,558 | +0.15(+3.05%) |
Aug 05, 2005 | 4.879 | 4.933 | 4.747 | 4.840 | 384,813 | -0.07(-1.42%) |
Aug 04, 2005 | 4.980 | 5.019 | 4.895 | 4.910 | 372,050 | -0.05(-1.09%) |
Aug 03, 2005 | 5.027 | 5.089 | 4.887 | 4.964 | 582,054 | -0.05(-1.08%) |
Aug 02, 2005 | 5.275 | 5.283 | 4.871 | 5.019 | 1,120,921 | -0.26(-4.85%) |