Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.180 | 4.210 | 4.041 | 4.074 | 515,566 | -0.03(-0.72%) |
Oct 28, 2005 | 4.077 | 4.106 | 4.056 | 4.103 | 176,030 | +0.01(+0.36%) |
Oct 27, 2005 | 4.015 | 4.133 | 4.015 | 4.088 | 303,652 | +0.08(+1.91%) |
Oct 26, 2005 | 4.053 | 4.059 | 3.899 | 4.012 | 789,767 | -0.01(-0.29%) |
Oct 25, 2005 | 4.077 | 4.103 | 3.914 | 4.023 | 576,500 | -0.07(-1.66%) |
Oct 24, 2005 | 4.165 | 4.194 | 4.059 | 4.091 | 350,030 | -0.08(-1.84%) |
Oct 21, 2005 | 4.239 | 4.292 | 4.150 | 4.168 | 266,415 | -0.10(-2.35%) |
Oct 20, 2005 | 4.322 | 4.325 | 4.218 | 4.269 | 277,586 | -0.03(-0.76%) |
Oct 19, 2005 | 4.325 | 4.354 | 4.274 | 4.301 | 220,376 | +0.03(+0.69%) |
Oct 18, 2005 | 4.245 | 4.337 | 4.239 | 4.271 | 184,155 | -0.01(-0.28%) |
Oct 17, 2005 | 4.150 | 4.283 | 4.150 | 4.283 | 193,633 | +0.12(+2.76%) |
Oct 14, 2005 | 4.239 | 4.283 | 4.139 | 4.168 | 404,531 | -0.10(-2.29%) |
Oct 13, 2005 | 4.375 | 4.387 | 4.254 | 4.266 | 310,761 | -0.13(-2.96%) |
Oct 12, 2005 | 4.313 | 4.402 | 4.254 | 4.396 | 442,107 | +0.10(+2.27%) |
Oct 11, 2005 | 4.387 | 4.402 | 4.289 | 4.298 | 250,843 | -0.07(-1.69%) |
Oct 10, 2005 | 4.363 | 4.372 | 4.286 | 4.372 | 322,948 | -0.00(-0.07%) |
Oct 07, 2005 | 4.402 | 4.431 | 4.357 | 4.375 | 268,446 | -0.06(-1.27%) |
Oct 06, 2005 | 4.434 | 4.437 | 4.283 | 4.431 | 1,342,571 | +0.00(+0.00%) |
Oct 05, 2005 | 4.431 | 4.434 | 4.431 | 4.431 | 476,975 | +0.00(+0.00%) |
Oct 04, 2005 | 4.434 | 4.434 | 4.431 | 4.431 | 707,507 | +0.00(+0.00%) |
Oct 03, 2005 | 4.431 | 4.434 | 4.431 | 4.431 | 441,091 | +0.00(+0.00%) |
Sep 30, 2005 | 4.431 | 4.434 | 4.431 | 4.431 | 802,631 | +0.00(+0.00%) |
Sep 29, 2005 | 4.431 | 4.434 | 4.431 | 4.431 | 3,424,133 | +0.00(+0.00%) |
Sep 28, 2005 | 4.431 | 4.434 | 4.431 | 4.431 | 379,142 | -0.00(-0.07%) |
Sep 27, 2005 | 4.431 | 4.434 | 4.431 | 4.434 | 204,466 | +0.00(+0.00%) |
Sep 26, 2005 | 4.431 | 4.434 | 4.431 | 4.434 | 528,768 | +0.00(+0.07%) |
Sep 23, 2005 | 4.431 | 4.446 | 4.431 | 4.431 | 318,547 | +0.00(+0.00%) |
Sep 22, 2005 | 4.431 | 4.434 | 4.431 | 4.431 | 346,644 | +0.00(+0.00%) |
Sep 21, 2005 | 4.431 | 4.437 | 4.431 | 4.431 | 460,726 | -0.00(-0.07%) |
Sep 20, 2005 | 4.434 | 4.446 | 4.431 | 4.434 | 253,551 | +0.00(+0.07%) |
Sep 19, 2005 | 4.461 | 4.464 | 4.431 | 4.431 | 255,921 | -0.01(-0.20%) |
Sep 16, 2005 | 4.431 | 4.455 | 4.431 | 4.440 | 243,734 | +0.01(+0.20%) |
Sep 15, 2005 | 4.461 | 4.464 | 4.431 | 4.431 | 235,948 | -0.04(-0.92%) |
Sep 14, 2005 | 4.481 | 4.481 | 4.452 | 4.472 | 140,485 | -0.01(-0.33%) |
Sep 13, 2005 | 4.484 | 4.487 | 4.455 | 4.487 | 206,835 | +0.02(+0.40%) |
Sep 12, 2005 | 4.461 | 4.487 | 4.443 | 4.469 | 160,797 | -0.00(-0.07%) |
Sep 09, 2005 | 4.487 | 4.496 | 4.466 | 4.472 | 145,902 | -0.01(-0.26%) |
Sep 08, 2005 | 4.481 | 4.490 | 4.446 | 4.484 | 285,711 | +0.01(+0.26%) |
Sep 07, 2005 | 4.490 | 4.496 | 4.449 | 4.472 | 307,714 | -0.02(-0.39%) |
Sep 06, 2005 | 4.487 | 4.490 | 4.461 | 4.490 | 159,104 | +0.02(+0.40%) |
Sep 02, 2005 | 4.475 | 4.481 | 4.449 | 4.472 | 212,590 | +0.00(+0.00%) |
Sep 01, 2005 | 4.475 | 4.499 | 4.452 | 4.472 | 343,936 | +0.01(+0.26%) |
Aug 31, 2005 | 4.458 | 4.466 | 4.437 | 4.461 | 236,287 | +0.00(+0.07%) |
Aug 30, 2005 | 4.458 | 4.469 | 4.434 | 4.458 | 214,960 | +0.02(+0.40%) |
Aug 29, 2005 | 4.437 | 4.469 | 4.431 | 4.440 | 344,952 | +0.00(+0.07%) |