Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.972 | 4.116 | 3.969 | 4.092 | 487,597 | +0.14(+3.51%) |
Oct 28, 2005 | 3.945 | 3.977 | 3.912 | 3.953 | 178,582 | +0.02(+0.62%) |
Oct 27, 2005 | 3.983 | 3.991 | 3.926 | 3.929 | 222,825 | -0.04(-1.09%) |
Oct 26, 2005 | 4.010 | 4.029 | 3.926 | 3.972 | 138,422 | -0.02(-0.48%) |
Oct 25, 2005 | 4.078 | 4.078 | 3.948 | 3.991 | 220,341 | -0.07(-1.67%) |
Oct 24, 2005 | 4.100 | 4.130 | 4.015 | 4.059 | 406,473 | -0.00(-0.07%) |
Oct 21, 2005 | 3.939 | 4.081 | 3.939 | 4.062 | 255,628 | +0.10(+2.47%) |
Oct 20, 2005 | 4.029 | 4.035 | 3.910 | 3.964 | 779,831 | -0.05(-1.15%) |
Oct 19, 2005 | 3.890 | 4.018 | 3.890 | 4.010 | 965,286 | +0.17(+4.38%) |
Oct 18, 2005 | 3.888 | 3.888 | 3.806 | 3.842 | 169,163 | -0.02(-0.56%) |
Oct 17, 2005 | 3.907 | 3.912 | 3.833 | 3.863 | 245,889 | -0.03(-0.70%) |
Oct 14, 2005 | 3.910 | 3.910 | 3.793 | 3.890 | 252,713 | +0.04(+0.99%) |
Oct 13, 2005 | 3.890 | 3.890 | 3.790 | 3.852 | 183,684 | -0.02(-0.49%) |
Oct 12, 2005 | 4.040 | 4.040 | 3.793 | 3.871 | 278,740 | -0.15(-3.65%) |
Oct 11, 2005 | 3.899 | 4.105 | 3.874 | 4.018 | 543,184 | +0.14(+3.50%) |
Oct 10, 2005 | 3.986 | 3.988 | 3.877 | 3.882 | 218,206 | -0.08(-2.12%) |
Oct 07, 2005 | 4.067 | 4.067 | 3.967 | 3.967 | 167,305 | -0.05(-1.22%) |
Oct 06, 2005 | 4.018 | 4.043 | 3.972 | 4.015 | 217,422 | +0.04(+0.89%) |
Oct 05, 2005 | 4.108 | 4.108 | 3.977 | 3.980 | 239,948 | -0.11(-2.59%) |
Oct 04, 2005 | 4.143 | 4.143 | 4.059 | 4.086 | 226,031 | -0.02(-0.46%) |
Oct 03, 2005 | 4.181 | 4.181 | 4.094 | 4.105 | 189,264 | -0.05(-1.11%) |
Sep 30, 2005 | 4.127 | 4.176 | 3.996 | 4.151 | 218,434 | +0.06(+1.39%) |
Sep 29, 2005 | 4.026 | 4.094 | 3.975 | 4.094 | 184,880 | +0.11(+2.66%) |
Sep 28, 2005 | 4.130 | 4.130 | 3.980 | 3.988 | 226,384 | -0.12(-2.91%) |
Sep 27, 2005 | 4.024 | 4.140 | 3.967 | 4.108 | 469,256 | +0.05(+1.34%) |
Sep 26, 2005 | 4.111 | 4.132 | 3.931 | 4.054 | 386,785 | -0.06(-1.39%) |
Sep 23, 2005 | 4.111 | 4.124 | 3.844 | 4.111 | 279,329 | +0.16(+4.13%) |
Sep 22, 2005 | 3.948 | 3.988 | 3.888 | 3.948 | 162,726 | -0.02(-0.55%) |
Sep 21, 2005 | 4.089 | 4.089 | 3.918 | 3.969 | 476,934 | -0.11(-2.67%) |
Sep 20, 2005 | 4.290 | 4.293 | 3.953 | 4.078 | 549,842 | -0.17(-3.97%) |
Sep 19, 2005 | 4.393 | 4.393 | 4.246 | 4.246 | 203,085 | -0.12(-2.86%) |
Sep 16, 2005 | 4.341 | 4.371 | 4.263 | 4.371 | 455,306 | +0.06(+1.39%) |
Sep 15, 2005 | 4.412 | 4.420 | 4.268 | 4.312 | 224,393 | -0.07(-1.55%) |
Sep 14, 2005 | 4.513 | 4.513 | 4.352 | 4.380 | 243,298 | -0.09(-2.01%) |
Sep 13, 2005 | 4.526 | 4.543 | 4.442 | 4.469 | 183,213 | -0.04(-0.90%) |
Sep 12, 2005 | 4.529 | 4.548 | 4.418 | 4.510 | 325,842 | +0.00(+0.06%) |
Sep 09, 2005 | 4.496 | 4.570 | 4.442 | 4.507 | 518,567 | +0.02(+0.55%) |
Sep 08, 2005 | 4.439 | 4.494 | 4.423 | 4.483 | 193,655 | +0.01(+0.30%) |
Sep 07, 2005 | 4.434 | 4.477 | 4.412 | 4.469 | 297,972 | +0.01(+0.31%) |
Sep 06, 2005 | 4.442 | 4.480 | 4.431 | 4.456 | 340,157 | +0.02(+0.37%) |
Sep 02, 2005 | 4.428 | 4.447 | 4.380 | 4.439 | 302,930 | +0.04(+0.86%) |
Sep 01, 2005 | 4.366 | 4.420 | 4.303 | 4.401 | 319,644 | +0.06(+1.31%) |
Aug 31, 2005 | 4.230 | 4.344 | 4.138 | 4.344 | 305,602 | +0.15(+3.63%) |
Aug 30, 2005 | 4.371 | 4.393 | 4.083 | 4.192 | 378,930 | -0.18(-4.10%) |
Aug 29, 2005 | 4.198 | 4.437 | 4.108 | 4.371 | 348,188 | +0.13(+3.14%) |
Aug 26, 2005 | 4.396 | 4.407 | 4.100 | 4.238 | 505,695 | -0.17(-3.82%) |
Aug 25, 2005 | 4.390 | 4.426 | 4.352 | 4.407 | 633,086 | +0.04(+0.87%) |
Aug 24, 2005 | 4.393 | 4.428 | 4.352 | 4.369 | 190,725 | -0.02(-0.56%) |
Aug 23, 2005 | 4.480 | 4.496 | 4.388 | 4.393 | 284,732 | -0.08(-1.70%) |
Aug 22, 2005 | 4.361 | 4.505 | 4.361 | 4.469 | 615,315 | +0.10(+2.17%) |
Aug 19, 2005 | 4.475 | 4.475 | 4.363 | 4.374 | 239,197 | -0.06(-1.29%) |
Aug 18, 2005 | 4.428 | 4.496 | 4.309 | 4.431 | 546,283 | +0.05(+1.12%) |
Aug 17, 2005 | 4.295 | 4.415 | 4.263 | 4.382 | 194,130 | +0.07(+1.57%) |
Aug 16, 2005 | 4.320 | 4.415 | 4.279 | 4.314 | 327,970 | -0.01(-0.31%) |
Aug 15, 2005 | 4.244 | 4.382 | 4.244 | 4.328 | 336,049 | +0.04(+0.95%) |
Aug 12, 2005 | 4.344 | 4.347 | 4.233 | 4.287 | 182,591 | -0.05(-1.07%) |
Aug 11, 2005 | 4.252 | 4.363 | 4.173 | 4.333 | 409,951 | +0.11(+2.51%) |
Aug 10, 2005 | 4.279 | 4.306 | 4.051 | 4.227 | 717,265 | +0.00(+0.00%) |
Aug 09, 2005 | 4.140 | 4.303 | 4.124 | 4.227 | 186,065 | +0.07(+1.57%) |
Aug 08, 2005 | 4.328 | 4.328 | 4.108 | 4.162 | 369,128 | -0.10(-2.23%) |
Aug 05, 2005 | 4.295 | 4.393 | 4.143 | 4.257 | 250,530 | +0.02(+0.45%) |
Aug 04, 2005 | 4.320 | 4.322 | 4.230 | 4.238 | 526,572 | -0.07(-1.70%) |
Aug 03, 2005 | 4.276 | 4.325 | 4.241 | 4.312 | 1,009,554 | +0.01(+0.32%) |
Aug 02, 2005 | 4.366 | 4.366 | 4.293 | 4.298 | 1,171,695 | -0.04(-0.94%) |