Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.570 | 4.570 | 4.463 | 4.518 | 282,635 | -0.01(-0.12%) |
Oct 28, 2005 | 4.557 | 4.586 | 4.466 | 4.523 | 151,070 | -0.05(-1.19%) |
Oct 27, 2005 | 4.563 | 4.586 | 4.510 | 4.578 | 121,621 | +0.00(+0.05%) |
Oct 26, 2005 | 4.610 | 4.610 | 4.445 | 4.576 | 218,382 | -0.03(-0.62%) |
Oct 25, 2005 | 4.547 | 4.628 | 4.455 | 4.604 | 127,740 | +0.05(+1.21%) |
Oct 24, 2005 | 4.497 | 4.594 | 4.476 | 4.550 | 91,407 | +0.04(+0.93%) |
Oct 21, 2005 | 4.502 | 4.523 | 4.445 | 4.508 | 148,010 | +0.02(+0.41%) |
Oct 20, 2005 | 4.476 | 4.550 | 4.461 | 4.489 | 142,273 | -0.03(-0.64%) |
Oct 19, 2005 | 4.510 | 4.544 | 4.497 | 4.518 | 224,119 | -0.04(-0.97%) |
Oct 18, 2005 | 4.563 | 4.602 | 4.521 | 4.563 | 315,908 | +0.01(+0.11%) |
Oct 17, 2005 | 4.612 | 4.612 | 4.466 | 4.557 | 258,157 | -0.04(-0.97%) |
Oct 14, 2005 | 4.641 | 4.646 | 4.576 | 4.602 | 191,992 | -0.02(-0.51%) |
Oct 13, 2005 | 4.633 | 4.659 | 4.612 | 4.625 | 401,196 | -0.05(-1.06%) |
Oct 12, 2005 | 4.688 | 4.714 | 4.628 | 4.675 | 122,768 | -0.02(-0.45%) |
Oct 11, 2005 | 4.665 | 4.712 | 4.652 | 4.696 | 126,592 | +0.03(+0.67%) |
Oct 10, 2005 | 4.644 | 4.667 | 4.607 | 4.665 | 126,210 | +0.03(+0.62%) |
Oct 07, 2005 | 4.659 | 4.659 | 4.615 | 4.636 | 88,347 | -0.01(-0.11%) |
Oct 06, 2005 | 4.667 | 4.693 | 4.633 | 4.641 | 401,578 | -0.09(-1.93%) |
Oct 05, 2005 | 4.688 | 4.738 | 4.675 | 4.733 | 110,529 | +0.04(+0.95%) |
Oct 04, 2005 | 4.696 | 4.735 | 4.667 | 4.688 | 189,315 | -0.03(-0.66%) |
Oct 03, 2005 | 4.693 | 4.727 | 4.667 | 4.720 | 130,799 | +0.01(+0.28%) |
Sep 30, 2005 | 4.704 | 4.714 | 4.680 | 4.706 | 101,733 | +0.01(+0.11%) |
Sep 29, 2005 | 4.678 | 4.701 | 4.667 | 4.701 | 248,978 | +0.02(+0.45%) |
Sep 28, 2005 | 4.712 | 4.712 | 4.654 | 4.680 | 320,880 | -0.03(-0.72%) |
Sep 27, 2005 | 4.759 | 4.759 | 4.672 | 4.714 | 279,192 | -0.01(-0.22%) |
Sep 26, 2005 | 4.746 | 4.777 | 4.712 | 4.725 | 206,143 | -0.00(-0.06%) |
Sep 23, 2005 | 4.727 | 4.753 | 4.706 | 4.727 | 193,522 | +0.00(+0.06%) |
Sep 22, 2005 | 4.722 | 4.746 | 4.709 | 4.725 | 246,301 | -0.00(-0.06%) |
Sep 21, 2005 | 4.772 | 4.774 | 4.709 | 4.727 | 185,491 | -0.03(-0.55%) |
Sep 20, 2005 | 4.753 | 4.772 | 4.730 | 4.753 | 205,378 | +0.02(+0.33%) |
Sep 19, 2005 | 4.756 | 4.798 | 4.735 | 4.738 | 154,894 | -0.04(-0.93%) |
Sep 16, 2005 | 4.790 | 4.782 | 4.782 | 4.782 | 385,133 | +0.01(+0.16%) |
Sep 15, 2005 | 4.798 | 4.811 | 4.748 | 4.774 | 101,733 | -0.04(-0.76%) |
Sep 14, 2005 | 4.808 | 4.811 | 4.772 | 4.811 | 118,178 | +0.02(+0.44%) |
Sep 13, 2005 | 4.743 | 4.798 | 4.740 | 4.790 | 144,185 | +0.03(+0.66%) |
Sep 12, 2005 | 4.746 | 4.772 | 4.730 | 4.759 | 138,066 | +0.01(+0.22%) |
Sep 09, 2005 | 4.759 | 4.774 | 4.717 | 4.748 | 129,270 | +0.00(+0.06%) |
Sep 08, 2005 | 4.717 | 4.772 | 4.717 | 4.746 | 138,831 | +0.03(+0.55%) |
Sep 07, 2005 | 4.748 | 4.753 | 4.720 | 4.720 | 177,842 | -0.03(-0.61%) |
Sep 06, 2005 | 4.714 | 4.764 | 4.714 | 4.748 | 155,277 | +0.02(+0.50%) |
Sep 02, 2005 | 4.753 | 4.753 | 4.704 | 4.725 | 126,592 | -0.01(-0.17%) |
Sep 01, 2005 | 4.706 | 4.733 | 4.672 | 4.733 | 151,835 | +0.00(+0.00%) |
Aug 31, 2005 | 4.709 | 4.743 | 4.686 | 4.733 | 250,126 | +0.03(+0.56%) |
Aug 30, 2005 | 4.714 | 4.722 | 4.688 | 4.706 | 130,417 | +0.00(+0.00%) |
Aug 29, 2005 | 4.691 | 4.706 | 4.683 | 4.706 | 99,821 | +0.00(+0.00%) |
Aug 26, 2005 | 4.699 | 4.712 | 4.667 | 4.706 | 191,228 | +0.00(+0.00%) |
Aug 25, 2005 | 4.733 | 4.735 | 4.693 | 4.706 | 164,073 | +0.00(+0.06%) |
Aug 24, 2005 | 4.743 | 4.748 | 4.696 | 4.704 | 314,761 | -0.04(-0.94%) |
Aug 23, 2005 | 4.753 | 4.798 | 4.720 | 4.748 | 187,403 | +0.01(+0.22%) |
Aug 22, 2005 | 4.780 | 4.780 | 4.725 | 4.738 | 150,687 | -0.03(-0.71%) |
Aug 19, 2005 | 4.748 | 4.772 | 4.746 | 4.772 | 146,098 | +0.03(+0.72%) |
Aug 18, 2005 | 4.738 | 4.746 | 4.712 | 4.738 | 91,407 | -0.01(-0.22%) |
Aug 17, 2005 | 4.772 | 4.803 | 4.730 | 4.748 | 143,803 | -0.02(-0.49%) |
Aug 16, 2005 | 4.764 | 4.806 | 4.751 | 4.772 | 324,322 | +0.02(+0.50%) |
Aug 15, 2005 | 4.767 | 4.780 | 4.740 | 4.748 | 115,501 | -0.00(-0.05%) |
Aug 12, 2005 | 4.746 | 4.753 | 4.727 | 4.751 | 126,975 | +0.01(+0.11%) |
Aug 11, 2005 | 4.740 | 4.759 | 4.727 | 4.746 | 156,806 | +0.01(+0.28%) |
Aug 10, 2005 | 4.725 | 4.759 | 4.722 | 4.733 | 143,421 | -0.01(-0.11%) |
Aug 09, 2005 | 4.738 | 4.751 | 4.706 | 4.738 | 137,301 | +0.02(+0.33%) |
Aug 08, 2005 | 4.759 | 4.759 | 4.720 | 4.722 | 143,038 | -0.02(-0.50%) |
Aug 05, 2005 | 4.733 | 4.761 | 4.730 | 4.746 | 66,164 | -0.01(-0.22%) |
Aug 04, 2005 | 4.740 | 4.756 | 4.699 | 4.756 | 131,564 | +0.02(+0.44%) |
Aug 03, 2005 | 4.686 | 4.743 | 4.686 | 4.735 | 181,666 | +0.02(+0.33%) |
Aug 02, 2005 | 4.701 | 4.730 | 4.675 | 4.720 | 113,971 | +0.03(+0.56%) |