Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.502 | 4.572 | 4.477 | 4.545 | 1,096,617 | +0.05(+1.03%) |
Oct 28, 2005 | 4.407 | 4.545 | 4.346 | 4.499 | 1,207,249 | +0.12(+2.72%) |
Oct 27, 2005 | 4.446 | 4.497 | 4.375 | 4.380 | 775,762 | -0.06(-1.37%) |
Oct 26, 2005 | 4.548 | 4.560 | 4.409 | 4.441 | 964,926 | -0.09(-1.93%) |
Oct 25, 2005 | 4.565 | 4.609 | 4.431 | 4.528 | 862,612 | -0.05(-1.17%) |
Oct 24, 2005 | 4.550 | 4.614 | 4.521 | 4.582 | 1,212,633 | +0.04(+0.91%) |
Oct 21, 2005 | 4.472 | 4.564 | 4.468 | 4.541 | 1,172,374 | +0.04(+0.97%) |
Oct 20, 2005 | 4.502 | 4.516 | 4.402 | 4.497 | 1,184,440 | -0.01(-0.16%) |
Oct 19, 2005 | 4.314 | 4.565 | 4.314 | 4.504 | 1,376,144 | +0.14(+3.29%) |
Oct 18, 2005 | 4.348 | 4.443 | 4.312 | 4.360 | 839,589 | -0.02(-0.44%) |
Oct 17, 2005 | 4.412 | 4.412 | 4.309 | 4.380 | 1,619,449 | -0.04(-0.88%) |
Oct 14, 2005 | 4.458 | 4.482 | 4.312 | 4.419 | 1,777,368 | -0.04(-0.87%) |
Oct 13, 2005 | 4.336 | 4.511 | 4.309 | 4.458 | 1,694,562 | +0.07(+1.55%) |
Oct 12, 2005 | 4.579 | 4.616 | 4.292 | 4.390 | 3,892,896 | -0.20(-4.40%) |
Oct 11, 2005 | 4.638 | 4.713 | 4.579 | 4.592 | 1,287,334 | -0.05(-1.10%) |
Oct 10, 2005 | 4.735 | 4.735 | 4.631 | 4.643 | 863,972 | -0.05(-1.04%) |
Oct 07, 2005 | 4.657 | 4.738 | 4.623 | 4.691 | 850,151 | +0.05(+1.00%) |
Oct 06, 2005 | 4.818 | 4.818 | 4.553 | 4.645 | 1,590,858 | -0.14(-2.90%) |
Oct 05, 2005 | 4.847 | 4.910 | 4.784 | 4.784 | 1,300,415 | -0.07(-1.40%) |
Oct 04, 2005 | 4.881 | 4.947 | 4.806 | 4.852 | 747,323 | -0.01(-0.15%) |
Oct 03, 2005 | 4.840 | 4.903 | 4.818 | 4.859 | 927,820 | +0.04(+0.86%) |
Sep 30, 2005 | 4.871 | 4.871 | 4.696 | 4.818 | 1,444,895 | -0.05(-1.05%) |
Sep 29, 2005 | 4.871 | 4.908 | 4.789 | 4.869 | 870,741 | -0.00(-0.10%) |
Sep 28, 2005 | 4.832 | 4.915 | 4.764 | 4.874 | 915,996 | +0.01(+0.30%) |
Sep 27, 2005 | 4.845 | 4.910 | 4.757 | 4.859 | 854,750 | +0.00(+0.05%) |
Sep 26, 2005 | 4.913 | 4.949 | 4.847 | 4.857 | 1,071,712 | -0.03(-0.70%) |
Sep 23, 2005 | 4.891 | 4.908 | 4.760 | 4.891 | 676,189 | +0.10(+2.13%) |
Sep 22, 2005 | 4.789 | 4.850 | 4.723 | 4.789 | 776,942 | +0.03(+0.56%) |
Sep 21, 2005 | 4.791 | 4.815 | 4.623 | 4.762 | 1,220,634 | -0.04(-0.76%) |
Sep 20, 2005 | 4.842 | 4.910 | 4.784 | 4.798 | 1,116,549 | -0.10(-2.04%) |
Sep 19, 2005 | 4.988 | 5.000 | 4.881 | 4.898 | 1,415,116 | -0.07(-1.32%) |
Sep 16, 2005 | 4.927 | 4.998 | 4.903 | 4.964 | 2,166,484 | +0.07(+1.34%) |
Sep 15, 2005 | 4.976 | 5.003 | 4.876 | 4.898 | 1,288,945 | -0.07(-1.32%) |
Sep 14, 2005 | 4.940 | 5.047 | 4.891 | 4.964 | 1,583,046 | +0.04(+0.89%) |
Sep 13, 2005 | 4.794 | 5.022 | 4.767 | 4.920 | 2,887,727 | +0.13(+2.69%) |
Sep 12, 2005 | 4.674 | 4.837 | 4.665 | 4.791 | 881,874 | +0.12(+2.66%) |
Sep 09, 2005 | 4.657 | 4.718 | 4.638 | 4.667 | 533,357 | +0.01(+0.26%) |
Sep 08, 2005 | 4.660 | 4.704 | 4.623 | 4.655 | 685,485 | +0.00(+0.00%) |
Sep 07, 2005 | 4.713 | 4.728 | 4.635 | 4.655 | 767,321 | -0.05(-0.98%) |
Sep 06, 2005 | 4.633 | 4.774 | 4.633 | 4.701 | 749,489 | +0.07(+1.47%) |
Sep 02, 2005 | 4.704 | 4.742 | 4.599 | 4.633 | 441,563 | -0.07(-1.50%) |
Sep 01, 2005 | 4.684 | 4.740 | 4.640 | 4.704 | 861,293 | +0.02(+0.52%) |
Aug 31, 2005 | 4.601 | 4.679 | 4.514 | 4.679 | 676,686 | +0.09(+1.96%) |
Aug 30, 2005 | 4.640 | 4.716 | 4.502 | 4.589 | 1,292,747 | -0.10(-2.23%) |
Aug 29, 2005 | 4.633 | 4.721 | 4.553 | 4.694 | 903,478 | +0.03(+0.63%) |
Aug 26, 2005 | 4.806 | 4.808 | 4.665 | 4.665 | 761,325 | -0.14(-2.99%) |
Aug 25, 2005 | 4.745 | 4.840 | 4.711 | 4.808 | 812,856 | +0.09(+1.80%) |
Aug 24, 2005 | 4.767 | 4.818 | 4.711 | 4.723 | 1,260,535 | -0.06(-1.17%) |
Aug 23, 2005 | 4.733 | 4.837 | 4.733 | 4.779 | 1,427,618 | +0.01(+0.23%) |
Aug 22, 2005 | 4.648 | 4.769 | 4.623 | 4.768 | 929,949 | +0.14(+3.13%) |
Aug 19, 2005 | 4.502 | 4.657 | 4.502 | 4.623 | 665,278 | +0.12(+2.70%) |
Aug 18, 2005 | 4.577 | 4.596 | 4.470 | 4.502 | 1,126,860 | -0.10(-2.22%) |
Aug 17, 2005 | 4.606 | 4.648 | 4.577 | 4.604 | 761,641 | -0.01(-0.32%) |
Aug 16, 2005 | 4.784 | 4.784 | 4.575 | 4.618 | 1,377,681 | -0.19(-4.00%) |
Aug 15, 2005 | 4.701 | 4.852 | 4.699 | 4.811 | 1,471,402 | +0.09(+1.91%) |
Aug 12, 2005 | 4.762 | 4.769 | 4.672 | 4.721 | 1,608,715 | -0.07(-1.37%) |
Aug 11, 2005 | 4.762 | 4.864 | 4.723 | 4.786 | 2,788,524 | +0.05(+1.03%) |
Aug 10, 2005 | 4.721 | 4.772 | 4.684 | 4.738 | 1,425,119 | +0.02(+0.36%) |
Aug 09, 2005 | 4.684 | 4.760 | 4.684 | 4.721 | 1,534,580 | +0.02(+0.52%) |
Aug 08, 2005 | 4.696 | 4.755 | 4.628 | 4.696 | 2,345,604 | -0.01(-0.21%) |
Aug 05, 2005 | 4.672 | 4.769 | 4.672 | 4.706 | 3,456,810 | +0.03(+0.73%) |
Aug 04, 2005 | 4.553 | 4.789 | 4.548 | 4.672 | 3,533,706 | +0.05(+1.05%) |
Aug 03, 2005 | 4.424 | 4.626 | 4.399 | 4.623 | 6,901,251 | +0.18(+4.17%) |
Aug 02, 2005 | 4.409 | 4.450 | 4.404 | 4.438 | 1,109,595 | +0.02(+0.55%) |