Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.002 | 4.147 | 3.934 | 4.021 | 115,121 | +0.02(+0.48%) |
Oct 28, 2005 | 3.876 | 4.021 | 3.866 | 4.002 | 297,493 | +0.14(+3.50%) |
Oct 27, 2005 | 4.156 | 4.156 | 3.837 | 3.866 | 115,364 | -0.35(-8.26%) |
Oct 26, 2005 | 4.253 | 4.388 | 4.147 | 4.214 | 43,792 | -0.08(-1.80%) |
Oct 25, 2005 | 4.340 | 4.340 | 4.089 | 4.292 | 83,086 | -0.09(-1.99%) |
Oct 24, 2005 | 4.292 | 4.388 | 4.253 | 4.378 | 82,013 | +0.11(+2.49%) |
Oct 21, 2005 | 4.147 | 4.321 | 4.137 | 4.272 | 154,770 | +0.12(+2.79%) |
Oct 20, 2005 | 4.340 | 4.378 | 4.079 | 4.156 | 128,257 | -0.23(-5.29%) |
Oct 19, 2005 | 4.272 | 4.388 | 4.151 | 4.388 | 42,768 | +0.07(+1.57%) |
Oct 18, 2005 | 4.388 | 4.388 | 4.214 | 4.321 | 27,151 | -0.04(-0.89%) |
Oct 17, 2005 | 4.407 | 4.427 | 4.214 | 4.359 | 38,615 | -0.05(-1.10%) |
Oct 14, 2005 | 4.417 | 4.446 | 4.180 | 4.407 | 49,327 | +0.05(+1.11%) |
Oct 13, 2005 | 4.301 | 4.369 | 4.118 | 4.359 | 52,077 | +0.11(+2.50%) |
Oct 12, 2005 | 4.195 | 4.282 | 4.118 | 4.253 | 68,566 | +0.03(+0.69%) |
Oct 11, 2005 | 4.340 | 4.359 | 4.224 | 4.224 | 74,612 | -0.08(-1.80%) |
Oct 10, 2005 | 4.485 | 4.514 | 4.292 | 4.301 | 40,256 | -0.14(-3.05%) |
Oct 07, 2005 | 4.282 | 4.475 | 4.282 | 4.436 | 185,092 | +0.14(+3.38%) |
Oct 06, 2005 | 4.243 | 4.378 | 4.205 | 4.292 | 220,304 | +0.10(+2.30%) |
Oct 05, 2005 | 4.349 | 4.349 | 4.156 | 4.195 | 78,807 | -0.17(-3.98%) |
Oct 04, 2005 | 4.485 | 4.601 | 4.349 | 4.369 | 140,212 | -0.12(-2.59%) |
Oct 03, 2005 | 4.205 | 4.494 | 4.108 | 4.485 | 86,127 | +0.25(+5.94%) |
Sep 30, 2005 | 4.253 | 4.253 | 4.147 | 4.234 | 64,743 | -0.04(-0.90%) |
Sep 29, 2005 | 4.205 | 4.272 | 4.108 | 4.272 | 46,462 | -0.01(-0.23%) |
Sep 28, 2005 | 4.311 | 4.349 | 4.205 | 4.282 | 84,678 | -0.01(-0.23%) |
Sep 27, 2005 | 4.205 | 4.378 | 4.205 | 4.292 | 105,392 | +0.07(+1.60%) |
Sep 26, 2005 | 4.272 | 4.272 | 4.147 | 4.224 | 298,151 | -0.04(-0.91%) |
Sep 23, 2005 | 4.263 | 4.272 | 4.060 | 4.263 | 50,065 | +0.13(+3.04%) |
Sep 22, 2005 | 4.137 | 4.147 | 3.963 | 4.137 | 232,859 | +0.14(+3.38%) |
Sep 21, 2005 | 4.127 | 4.166 | 3.973 | 4.002 | 165,238 | -0.18(-4.39%) |
Sep 20, 2005 | 4.253 | 4.330 | 4.108 | 4.185 | 139,359 | -0.09(-2.04%) |
Sep 19, 2005 | 4.349 | 4.388 | 4.263 | 4.272 | 65,066 | -0.09(-2.00%) |
Sep 16, 2005 | 4.243 | 4.359 | 4.156 | 4.359 | 330,197 | +0.17(+4.16%) |
Sep 15, 2005 | 4.388 | 4.388 | 4.108 | 4.185 | 217,697 | -0.22(-5.04%) |
Sep 14, 2005 | 4.378 | 4.514 | 4.378 | 4.407 | 93,734 | +0.00(+0.00%) |
Sep 13, 2005 | 4.407 | 4.504 | 4.384 | 4.407 | 86,678 | -0.03(-0.65%) |
Sep 12, 2005 | 4.311 | 4.446 | 4.311 | 4.436 | 164,916 | +0.09(+2.00%) |
Sep 09, 2005 | 4.349 | 4.398 | 4.282 | 4.349 | 108,173 | +0.04(+0.90%) |
Sep 08, 2005 | 4.301 | 4.367 | 4.282 | 4.311 | 129,326 | +0.01(+0.22%) |
Sep 07, 2005 | 4.292 | 4.301 | 4.243 | 4.301 | 56,886 | +0.04(+0.91%) |
Sep 06, 2005 | 4.243 | 4.321 | 4.166 | 4.263 | 139,030 | +0.02(+0.46%) |
Sep 02, 2005 | 4.485 | 4.533 | 4.040 | 4.243 | 471,036 | -0.14(-3.30%) |
Sep 01, 2005 | 4.214 | 4.446 | 4.185 | 4.388 | 312,390 | +0.17(+4.13%) |
Aug 31, 2005 | 4.108 | 4.224 | 4.108 | 4.214 | 205,993 | +0.08(+1.87%) |
Aug 30, 2005 | 4.185 | 4.205 | 4.098 | 4.137 | 56,387 | -0.02(-0.47%) |
Aug 29, 2005 | 4.079 | 4.156 | 4.031 | 4.156 | 78,020 | +0.06(+1.42%) |
Aug 26, 2005 | 4.185 | 4.205 | 4.079 | 4.098 | 103,657 | -0.09(-2.08%) |
Aug 25, 2005 | 4.060 | 4.253 | 4.011 | 4.185 | 449,355 | +0.14(+3.34%) |
Aug 24, 2005 | 4.040 | 4.060 | 4.011 | 4.050 | 42,470 | +0.02(+0.48%) |
Aug 23, 2005 | 4.031 | 4.087 | 4.011 | 4.031 | 145,833 | -0.01(-0.24%) |
Aug 22, 2005 | 3.953 | 4.040 | 3.953 | 4.040 | 262,200 | +0.08(+1.95%) |
Aug 19, 2005 | 3.953 | 4.021 | 3.953 | 3.963 | 31,021 | +0.00(+0.00%) |
Aug 18, 2005 | 3.982 | 4.069 | 3.924 | 3.963 | 86,970 | -0.04(-0.97%) |
Aug 17, 2005 | 4.118 | 4.156 | 4.002 | 4.002 | 139,021 | -0.10(-2.36%) |
Aug 16, 2005 | 4.079 | 4.108 | 4.040 | 4.098 | 282,387 | +0.02(+0.47%) |
Aug 15, 2005 | 3.915 | 4.079 | 3.915 | 4.079 | 199,368 | +0.13(+3.18%) |
Aug 12, 2005 | 3.963 | 3.982 | 3.924 | 3.953 | 143,619 | -0.04(-0.97%) |
Aug 11, 2005 | 3.963 | 3.992 | 3.915 | 3.992 | 126,715 | +0.03(+0.73%) |
Aug 10, 2005 | 3.992 | 3.992 | 3.953 | 3.963 | 155,705 | +0.00(+0.00%) |
Aug 09, 2005 | 3.982 | 3.982 | 3.915 | 3.963 | 311,569 | +0.05(+1.23%) |
Aug 08, 2005 | 3.944 | 4.002 | 3.915 | 3.915 | 91,661 | +0.00(+0.00%) |
Aug 05, 2005 | 3.944 | 3.973 | 3.915 | 3.915 | 94,505 | -0.05(-1.22%) |
Aug 04, 2005 | 3.992 | 4.011 | 3.924 | 3.963 | 79,093 | -0.03(-0.73%) |
Aug 03, 2005 | 4.098 | 4.098 | 3.963 | 3.992 | 254,669 | -0.10(-2.36%) |
Aug 02, 2005 | 3.992 | 4.089 | 3.982 | 4.089 | 74,528 | +0.07(+1.68%) |