Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.756 | 4.756 | 4.533 | 4.533 | 8,249 | -0.13(-2.86%) |
Oct 28, 2005 | 4.444 | 4.756 | 4.444 | 4.667 | 58,321 | +0.00(+0.00%) |
Oct 27, 2005 | 4.667 | 4.680 | 4.667 | 4.667 | 14,950 | +0.12(+2.54%) |
Oct 26, 2005 | 4.600 | 4.600 | 4.516 | 4.551 | 7,000 | -0.12(-2.48%) |
Oct 25, 2005 | 4.693 | 4.711 | 4.600 | 4.667 | 11,076 | +0.06(+1.35%) |
Oct 24, 2005 | 4.578 | 4.662 | 4.578 | 4.604 | 3,575 | -0.05(-1.15%) |
Oct 21, 2005 | 4.671 | 4.751 | 4.636 | 4.658 | 6,407 | -0.01(-0.19%) |
Oct 20, 2005 | 4.727 | 4.751 | 4.644 | 4.667 | 7,485 | +0.00(+0.00%) |
Oct 19, 2005 | 4.707 | 4.707 | 4.631 | 4.667 | 9,900 | -0.08(-1.59%) |
Oct 18, 2005 | 4.707 | 4.756 | 4.627 | 4.742 | 9,600 | +0.09(+1.91%) |
Oct 17, 2005 | 4.751 | 4.751 | 4.622 | 4.653 | 44,009 | -0.10(-2.08%) |
Oct 14, 2005 | 4.683 | 4.756 | 4.624 | 4.752 | 15,177 | +0.08(+1.64%) |
Oct 13, 2005 | 4.729 | 4.729 | 4.600 | 4.676 | 65,036 | -0.05(-1.13%) |
Oct 12, 2005 | 4.778 | 4.778 | 4.667 | 4.729 | 15,570 | -0.03(-0.65%) |
Oct 11, 2005 | 4.702 | 4.791 | 4.676 | 4.760 | 6,662 | +0.09(+2.00%) |
Oct 10, 2005 | 4.636 | 4.667 | 4.444 | 4.667 | 20,033 | +0.03(+0.67%) |
Oct 07, 2005 | 4.569 | 4.693 | 4.569 | 4.636 | 6,343 | -0.03(-0.67%) |
Oct 06, 2005 | 4.667 | 4.764 | 4.649 | 4.667 | 16,801 | +0.00(+0.00%) |
Oct 05, 2005 | 4.667 | 4.755 | 4.644 | 4.667 | 7,751 | +0.00(+0.00%) |
Oct 04, 2005 | 4.649 | 4.667 | 4.564 | 4.667 | 7,116 | -0.08(-1.69%) |
Oct 03, 2005 | 4.644 | 4.783 | 4.644 | 4.747 | 12,188 | -0.01(-0.19%) |
Sep 30, 2005 | 4.622 | 4.831 | 4.622 | 4.756 | 6,660 | -0.01(-0.19%) |
Sep 29, 2005 | 4.627 | 4.822 | 4.622 | 4.764 | 7,436 | +0.07(+1.44%) |
Sep 28, 2005 | 4.653 | 4.751 | 4.627 | 4.697 | 9,310 | -0.18(-3.75%) |
Sep 27, 2005 | 4.791 | 4.893 | 4.769 | 4.880 | 7,200 | +0.03(+0.64%) |
Sep 26, 2005 | 4.880 | 4.956 | 4.538 | 4.849 | 23,682 | -0.03(-0.55%) |
Sep 23, 2005 | 4.876 | 4.889 | 4.649 | 4.876 | 5,938 | -0.02(-0.36%) |
Sep 22, 2005 | 4.867 | 4.911 | 4.844 | 4.893 | 25,905 | +0.03(+0.55%) |
Sep 21, 2005 | 4.804 | 4.978 | 4.742 | 4.867 | 31,515 | +0.04(+0.92%) |
Sep 20, 2005 | 4.911 | 4.973 | 4.804 | 4.822 | 15,693 | -0.09(-1.81%) |
Sep 19, 2005 | 4.871 | 4.973 | 4.871 | 4.911 | 8,180 | -0.01(-0.21%) |
Sep 16, 2005 | 4.889 | 5.053 | 4.853 | 4.921 | 40,208 | +0.07(+1.49%) |
Sep 15, 2005 | 4.889 | 4.889 | 4.849 | 4.849 | 6,039 | -0.08(-1.62%) |
Sep 14, 2005 | 4.964 | 5.044 | 4.747 | 4.929 | 14,400 | -0.05(-1.07%) |
Sep 13, 2005 | 4.960 | 5.040 | 4.960 | 4.982 | 9,290 | -0.02(-0.44%) |
Sep 12, 2005 | 5.004 | 5.053 | 4.987 | 5.004 | 27,932 | -0.02(-0.35%) |
Sep 09, 2005 | 5.000 | 5.044 | 5.000 | 5.022 | 5,650 | -0.03(-0.62%) |
Sep 08, 2005 | 5.071 | 5.071 | 4.991 | 5.053 | 6,524 | -0.03(-0.61%) |
Sep 07, 2005 | 5.111 | 5.111 | 5.071 | 5.084 | 12,754 | -0.01(-0.17%) |
Sep 06, 2005 | 5.013 | 5.147 | 5.013 | 5.093 | 49,934 | +0.05(+0.97%) |
Sep 02, 2005 | 5.054 | 5.062 | 5.013 | 5.044 | 18,006 | +0.00(+0.00%) |
Sep 01, 2005 | 4.942 | 5.111 | 4.942 | 5.044 | 18,106 | +0.02(+0.44%) |
Aug 31, 2005 | 5.027 | 5.027 | 5.000 | 5.022 | 32,666 | -0.01(-0.18%) |
Aug 30, 2005 | 5.062 | 5.062 | 5.006 | 5.031 | 6,112 | -0.02(-0.44%) |
Aug 29, 2005 | 4.924 | 5.111 | 4.924 | 5.053 | 7,224 | +0.03(+0.62%) |
Aug 26, 2005 | 5.107 | 5.107 | 5.000 | 5.022 | 12,189 | -0.02(-0.44%) |
Aug 25, 2005 | 4.964 | 5.053 | 4.964 | 5.044 | 9,147 | +0.01(+0.26%) |
Aug 24, 2005 | 5.067 | 5.067 | 5.004 | 5.031 | 20,750 | +0.03(+0.62%) |
Aug 23, 2005 | 4.996 | 5.027 | 4.996 | 5.000 | 22,593 | -0.07(-1.32%) |
Aug 22, 2005 | 5.111 | 5.111 | 5.000 | 5.067 | 14,018 | +0.03(+0.62%) |
Aug 19, 2005 | 4.978 | 5.078 | 4.978 | 5.036 | 25,108 | -0.00(-0.09%) |
Aug 18, 2005 | 5.000 | 5.093 | 4.978 | 5.040 | 8,405 | +0.04(+0.80%) |
Aug 17, 2005 | 5.111 | 5.111 | 5.000 | 5.000 | 19,482 | -0.04(-0.79%) |
Aug 16, 2005 | 4.893 | 5.044 | 4.889 | 5.040 | 11,450 | +0.03(+0.62%) |
Aug 15, 2005 | 5.004 | 5.071 | 5.000 | 5.009 | 18,277 | -0.12(-2.42%) |
Aug 12, 2005 | 5.093 | 5.156 | 5.027 | 5.133 | 13,285 | -0.05(-1.05%) |
Aug 11, 2005 | 4.991 | 5.210 | 4.991 | 5.188 | 11,449 | +0.15(+2.93%) |
Aug 10, 2005 | 5.071 | 5.178 | 5.000 | 5.040 | 38,933 | -0.10(-1.90%) |
Aug 09, 2005 | 5.098 | 5.178 | 5.018 | 5.138 | 10,007 | -0.01(-0.17%) |
Aug 08, 2005 | 5.093 | 5.222 | 5.071 | 5.147 | 30,184 | +0.15(+2.93%) |
Aug 05, 2005 | 4.956 | 5.027 | 4.956 | 5.000 | 41,146 | -0.04(-0.79%) |
Aug 04, 2005 | 4.956 | 5.133 | 4.956 | 5.040 | 24,512 | +0.01(+0.18%) |
Aug 03, 2005 | 5.124 | 5.133 | 5.031 | 5.031 | 8,950 | -0.16(-3.17%) |
Aug 02, 2005 | 5.151 | 5.236 | 5.102 | 5.196 | 21,262 | +0.00(+0.09%) |