Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.779 | 4.082 | 3.779 | 4.065 | 768,260 | +0.38(+10.38%) |
Oct 28, 2005 | 3.691 | 3.753 | 3.682 | 3.682 | 219,372 | -0.01(-0.36%) |
Oct 27, 2005 | 3.854 | 3.854 | 3.691 | 3.696 | 401,197 | -0.18(-4.76%) |
Oct 26, 2005 | 3.849 | 3.933 | 3.849 | 3.880 | 364,559 | -0.00(-0.11%) |
Oct 25, 2005 | 3.920 | 3.942 | 3.849 | 3.885 | 319,501 | -0.03(-0.67%) |
Oct 24, 2005 | 3.946 | 3.981 | 3.867 | 3.911 | 360,463 | +0.05(+1.25%) |
Oct 21, 2005 | 3.951 | 3.951 | 3.827 | 3.863 | 274,216 | +0.00(+0.00%) |
Oct 20, 2005 | 4.021 | 4.034 | 3.841 | 3.863 | 343,851 | -0.07(-1.90%) |
Oct 19, 2005 | 3.986 | 3.999 | 3.845 | 3.937 | 315,405 | -0.03(-0.78%) |
Oct 18, 2005 | 4.148 | 4.153 | 3.911 | 3.968 | 432,373 | -0.07(-1.74%) |
Oct 17, 2005 | 3.845 | 4.047 | 3.841 | 4.038 | 438,290 | +0.21(+5.51%) |
Oct 14, 2005 | 3.766 | 3.849 | 3.674 | 3.827 | 455,130 | +0.06(+1.63%) |
Oct 13, 2005 | 3.669 | 3.775 | 3.652 | 3.766 | 516,117 | +0.13(+3.63%) |
Oct 12, 2005 | 3.924 | 3.946 | 3.630 | 3.634 | 669,496 | -0.22(-5.59%) |
Oct 11, 2005 | 3.744 | 4.025 | 3.740 | 3.849 | 549,114 | -0.09(-2.23%) |
Oct 10, 2005 | 4.117 | 4.197 | 3.911 | 3.937 | 624,894 | -0.20(-4.78%) |
Oct 07, 2005 | 4.135 | 4.197 | 3.986 | 4.135 | 519,759 | -0.03(-0.74%) |
Oct 06, 2005 | 4.311 | 4.328 | 4.109 | 4.166 | 532,730 | -0.17(-3.85%) |
Oct 05, 2005 | 4.421 | 4.487 | 4.333 | 4.333 | 344,078 | -0.09(-2.09%) |
Oct 04, 2005 | 4.544 | 4.544 | 4.421 | 4.425 | 256,693 | -0.11(-2.42%) |
Oct 03, 2005 | 4.491 | 4.570 | 4.491 | 4.535 | 226,427 | +0.01(+0.29%) |
Sep 30, 2005 | 4.487 | 4.548 | 4.460 | 4.522 | 173,177 | +0.04(+0.78%) |
Sep 29, 2005 | 4.451 | 4.548 | 4.390 | 4.487 | 302,889 | +0.04(+0.79%) |
Sep 28, 2005 | 4.465 | 4.495 | 4.337 | 4.451 | 299,930 | -0.02(-0.49%) |
Sep 27, 2005 | 4.482 | 4.531 | 4.445 | 4.473 | 159,523 | -0.01(-0.20%) |
Sep 26, 2005 | 4.482 | 4.605 | 4.434 | 4.482 | 302,206 | +0.03(+0.69%) |
Sep 23, 2005 | 4.451 | 4.487 | 4.056 | 4.451 | 753,923 | +0.13(+2.95%) |
Sep 22, 2005 | 4.438 | 4.438 | 4.197 | 4.324 | 925,507 | -0.16(-3.53%) |
Sep 21, 2005 | 4.614 | 4.649 | 4.465 | 4.482 | 861,106 | -0.17(-3.59%) |
Sep 20, 2005 | 4.724 | 4.733 | 4.618 | 4.649 | 531,137 | -0.08(-1.76%) |
Sep 19, 2005 | 4.829 | 4.829 | 4.724 | 4.733 | 228,247 | -0.06(-1.19%) |
Sep 16, 2005 | 4.895 | 4.895 | 4.759 | 4.790 | 171,129 | +0.03(+0.65%) |
Sep 15, 2005 | 4.772 | 4.812 | 4.724 | 4.759 | 157,475 | -0.01(-0.28%) |
Sep 14, 2005 | 4.944 | 4.988 | 4.706 | 4.772 | 707,955 | -0.17(-3.47%) |
Sep 13, 2005 | 5.075 | 5.115 | 4.882 | 4.944 | 470,832 | -0.12(-2.43%) |
Sep 12, 2005 | 4.992 | 5.102 | 4.926 | 5.067 | 474,928 | +0.03(+0.61%) |
Sep 09, 2005 | 5.093 | 5.106 | 5.010 | 5.036 | 423,954 | -0.04(-0.69%) |
Sep 08, 2005 | 5.159 | 5.159 | 5.053 | 5.071 | 263,520 | -0.07(-1.28%) |
Sep 07, 2005 | 5.053 | 5.159 | 5.036 | 5.137 | 413,713 | +0.08(+1.65%) |
Sep 06, 2005 | 5.001 | 5.084 | 4.966 | 5.053 | 502,919 | +0.08(+1.59%) |
Sep 02, 2005 | 4.895 | 5.001 | 4.895 | 4.974 | 250,549 | +0.11(+2.35%) |
Sep 01, 2005 | 4.922 | 4.957 | 4.856 | 4.860 | 306,985 | -0.04(-0.90%) |
Aug 31, 2005 | 4.891 | 4.917 | 4.843 | 4.904 | 454,675 | +0.06(+1.18%) |
Aug 30, 2005 | 4.865 | 4.882 | 4.829 | 4.847 | 331,562 | -0.02(-0.36%) |
Aug 29, 2005 | 4.825 | 4.873 | 4.825 | 4.865 | 393,915 | +0.04(+0.82%) |
Aug 26, 2005 | 4.895 | 4.895 | 4.825 | 4.825 | 208,904 | -0.05(-1.08%) |
Aug 25, 2005 | 4.838 | 4.878 | 4.790 | 4.878 | 419,857 | +0.12(+2.59%) |
Aug 24, 2005 | 4.838 | 4.865 | 4.728 | 4.755 | 631,721 | -0.11(-2.35%) |
Aug 23, 2005 | 4.944 | 4.961 | 4.759 | 4.869 | 373,206 | -0.07(-1.34%) |
Aug 22, 2005 | 4.834 | 4.944 | 4.834 | 4.935 | 383,447 | +0.11(+2.37%) |
Aug 19, 2005 | 4.878 | 4.944 | 4.772 | 4.821 | 322,459 | -0.01(-0.27%) |
Aug 18, 2005 | 4.913 | 4.939 | 4.737 | 4.834 | 453,082 | -0.03(-0.54%) |
Aug 17, 2005 | 4.860 | 4.966 | 4.851 | 4.860 | 485,624 | +0.00(+0.09%) |
Aug 16, 2005 | 5.093 | 5.093 | 4.851 | 4.856 | 572,781 | -0.24(-4.66%) |
Aug 15, 2005 | 5.155 | 5.269 | 5.058 | 5.093 | 780,321 | -0.03(-0.60%) |
Aug 12, 2005 | 4.689 | 5.168 | 4.667 | 5.124 | 2,066,292 | +0.32(+6.58%) |
Aug 11, 2005 | 5.093 | 5.155 | 4.781 | 4.807 | 1,891,522 | -0.25(-4.87%) |
Aug 10, 2005 | 5.946 | 5.950 | 5.032 | 5.053 | 4,673,962 | -1.08(-17.62%) |
Aug 09, 2005 | 6.196 | 6.218 | 6.108 | 6.135 | 229,385 | -0.03(-0.50%) |
Aug 08, 2005 | 6.196 | 6.262 | 6.095 | 6.165 | 410,755 | -0.04(-0.57%) |
Aug 05, 2005 | 6.240 | 6.280 | 6.047 | 6.200 | 524,765 | -0.02(-0.35%) |
Aug 04, 2005 | 6.152 | 6.345 | 6.152 | 6.222 | 690,660 | +0.07(+1.14%) |
Aug 03, 2005 | 6.152 | 6.262 | 6.113 | 6.152 | 463,550 | -0.01(-0.21%) |
Aug 02, 2005 | 6.126 | 6.178 | 6.117 | 6.165 | 428,505 | +0.06(+0.94%) |