Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.117 | 4.505 | 4.117 | 4.359 | 1,044,703 | +0.26(+6.23%) |
Oct 28, 2005 | 4.178 | 4.212 | 4.082 | 4.103 | 363,448 | -0.07(-1.70%) |
Oct 27, 2005 | 4.193 | 4.206 | 4.165 | 4.174 | 877,348 | -0.03(-0.65%) |
Oct 26, 2005 | 4.200 | 4.236 | 4.191 | 4.201 | 604,339 | -0.01(-0.25%) |
Oct 25, 2005 | 4.198 | 4.279 | 4.176 | 4.212 | 245,116 | +0.01(+0.20%) |
Oct 24, 2005 | 4.218 | 4.247 | 4.182 | 4.204 | 207,081 | -0.01(-0.20%) |
Oct 21, 2005 | 4.129 | 4.241 | 4.129 | 4.212 | 329,639 | +0.08(+2.01%) |
Oct 20, 2005 | 4.218 | 4.249 | 4.058 | 4.129 | 425,150 | -0.08(-1.97%) |
Oct 19, 2005 | 3.993 | 4.212 | 3.960 | 4.212 | 465,721 | +0.14(+3.43%) |
Oct 18, 2005 | 4.174 | 4.187 | 4.066 | 4.072 | 377,817 | -0.12(-2.91%) |
Oct 17, 2005 | 4.349 | 4.354 | 4.155 | 4.194 | 394,722 | -0.11(-2.50%) |
Oct 14, 2005 | 4.243 | 4.327 | 4.218 | 4.302 | 464,030 | +0.08(+1.93%) |
Oct 13, 2005 | 3.934 | 4.226 | 3.894 | 4.220 | 744,647 | +0.27(+6.80%) |
Oct 12, 2005 | 4.103 | 4.103 | 3.921 | 3.952 | 420,079 | -0.15(-3.61%) |
Oct 11, 2005 | 4.270 | 4.302 | 4.095 | 4.099 | 393,876 | -0.14(-3.32%) |
Oct 10, 2005 | 4.259 | 4.279 | 4.204 | 4.240 | 581,517 | -0.02(-0.44%) |
Oct 07, 2005 | 4.259 | 4.330 | 4.237 | 4.259 | 369,365 | +0.00(+0.00%) |
Oct 06, 2005 | 4.176 | 4.259 | 4.088 | 4.259 | 913,693 | +0.13(+3.21%) |
Oct 05, 2005 | 4.200 | 4.210 | 4.121 | 4.127 | 315,270 | -0.07(-1.75%) |
Oct 04, 2005 | 4.174 | 4.265 | 4.162 | 4.200 | 546,863 | +0.04(+0.91%) |
Oct 03, 2005 | 4.042 | 4.212 | 4.039 | 4.162 | 677,028 | +0.14(+3.56%) |
Sep 30, 2005 | 4.043 | 4.070 | 3.999 | 4.019 | 342,317 | -0.02(-0.44%) |
Sep 29, 2005 | 4.038 | 4.052 | 3.920 | 4.037 | 562,922 | +0.00(+0.09%) |
Sep 28, 2005 | 4.126 | 4.131 | 4.008 | 4.033 | 494,459 | -0.08(-1.84%) |
Sep 27, 2005 | 4.176 | 4.188 | 4.086 | 4.109 | 494,459 | -0.04(-1.05%) |
Sep 26, 2005 | 4.144 | 4.227 | 4.121 | 4.153 | 487,697 | +0.04(+1.01%) |
Sep 23, 2005 | 4.111 | 4.163 | 3.969 | 4.111 | 344,853 | +0.12(+3.02%) |
Sep 22, 2005 | 3.905 | 4.056 | 3.833 | 3.991 | 1,007,513 | +0.08(+2.03%) |
Sep 21, 2005 | 3.981 | 4.017 | 3.904 | 3.911 | 758,170 | -0.07(-1.75%) |
Sep 20, 2005 | 4.259 | 4.295 | 3.963 | 3.981 | 909,466 | -0.20(-4.76%) |
Sep 19, 2005 | 4.389 | 4.406 | 4.129 | 4.180 | 576,446 | -0.22(-5.08%) |
Sep 16, 2005 | 4.344 | 4.413 | 4.334 | 4.404 | 543,482 | +0.08(+1.83%) |
Sep 15, 2005 | 4.305 | 4.351 | 4.279 | 4.324 | 330,484 | +0.05(+1.13%) |
Sep 14, 2005 | 4.354 | 4.395 | 4.260 | 4.276 | 243,426 | -0.09(-2.11%) |
Sep 13, 2005 | 4.437 | 4.458 | 4.367 | 4.368 | 274,699 | -0.09(-1.94%) |
Sep 12, 2005 | 4.431 | 4.508 | 4.407 | 4.454 | 572,220 | -0.01(-0.13%) |
Sep 09, 2005 | 4.515 | 4.531 | 4.428 | 4.460 | 298,365 | -0.07(-1.46%) |
Sep 08, 2005 | 4.589 | 4.612 | 4.496 | 4.527 | 365,984 | -0.05(-1.19%) |
Sep 07, 2005 | 4.451 | 4.617 | 4.401 | 4.581 | 726,052 | +0.14(+3.20%) |
Sep 06, 2005 | 4.460 | 4.466 | 4.378 | 4.439 | 1,073,441 | -0.01(-0.21%) |
Sep 02, 2005 | 4.460 | 4.463 | 4.379 | 4.449 | 214,688 | +0.00(+0.05%) |
Sep 01, 2005 | 4.496 | 4.614 | 4.428 | 4.446 | 1,479,151 | -0.20(-4.28%) |
Aug 31, 2005 | 4.555 | 4.646 | 4.480 | 4.645 | 610,255 | +0.09(+1.97%) |
Aug 30, 2005 | 4.622 | 4.666 | 4.517 | 4.555 | 371,900 | -0.07(-1.46%) |
Aug 29, 2005 | 4.564 | 4.622 | 4.543 | 4.622 | 299,211 | +0.05(+1.01%) |
Aug 26, 2005 | 4.650 | 4.721 | 4.550 | 4.576 | 416,698 | -0.08(-1.73%) |
Aug 25, 2005 | 4.567 | 4.700 | 4.567 | 4.657 | 336,401 | +0.08(+1.65%) |
Aug 24, 2005 | 4.464 | 4.666 | 4.457 | 4.581 | 401,483 | +0.06(+1.28%) |
Aug 23, 2005 | 4.638 | 4.705 | 4.523 | 4.523 | 540,946 | -0.07(-1.49%) |
Aug 22, 2005 | 4.419 | 4.599 | 4.419 | 4.592 | 748,028 | +0.16(+3.66%) |
Aug 19, 2005 | 4.413 | 4.449 | 4.378 | 4.430 | 193,557 | -0.03(-0.64%) |
Aug 18, 2005 | 4.419 | 4.490 | 4.324 | 4.458 | 473,328 | +0.04(+0.86%) |
Aug 17, 2005 | 4.514 | 4.575 | 4.399 | 4.420 | 703,230 | -0.11(-2.35%) |
Aug 16, 2005 | 4.768 | 4.774 | 4.511 | 4.527 | 507,137 | -0.23(-4.90%) |
Aug 15, 2005 | 4.555 | 4.782 | 4.547 | 4.760 | 837,622 | +0.19(+4.22%) |
Aug 12, 2005 | 4.679 | 4.703 | 4.555 | 4.567 | 328,794 | -0.13(-2.75%) |
Aug 11, 2005 | 4.661 | 4.744 | 4.590 | 4.696 | 766,623 | +0.14(+3.04%) |
Aug 10, 2005 | 4.555 | 4.650 | 4.543 | 4.557 | 829,170 | +0.00(+0.10%) |
Aug 09, 2005 | 4.514 | 4.583 | 4.496 | 4.553 | 851,146 | +0.07(+1.53%) |
Aug 08, 2005 | 4.484 | 4.573 | 4.441 | 4.484 | 455,578 | +0.01(+0.26%) |
Aug 05, 2005 | 4.510 | 4.572 | 4.472 | 4.472 | 522,351 | -0.03(-0.58%) |
Aug 04, 2005 | 4.732 | 4.743 | 4.465 | 4.498 | 1,925,432 | -0.56(-11.11%) |
Aug 03, 2005 | 5.052 | 5.136 | 5.028 | 5.060 | 803,813 | -0.01(-0.12%) |
Aug 02, 2005 | 5.028 | 5.066 | 5.012 | 5.066 | 285,687 | +0.03(+0.61%) |