Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.552 | 4.648 | 4.552 | 4.600 | 38,360,348 | +0.04(+0.87%) |
Oct 28, 2005 | 4.515 | 4.575 | 4.489 | 4.560 | 35,727,328 | +0.09(+2.11%) |
Oct 27, 2005 | 4.548 | 4.593 | 4.466 | 4.466 | 27,442,086 | -0.10(-2.28%) |
Oct 26, 2005 | 4.598 | 4.618 | 4.560 | 4.570 | 40,400,080 | -0.03(-0.75%) |
Oct 25, 2005 | 4.562 | 4.646 | 4.557 | 4.605 | 44,276,880 | +0.02(+0.51%) |
Oct 24, 2005 | 4.487 | 4.590 | 4.486 | 4.582 | 35,814,664 | +0.10(+2.33%) |
Oct 21, 2005 | 4.596 | 4.598 | 4.476 | 4.477 | 57,177,036 | -0.06(-1.42%) |
Oct 20, 2005 | 4.578 | 4.658 | 4.524 | 4.542 | 46,642,744 | -0.04(-0.83%) |
Oct 19, 2005 | 4.464 | 4.580 | 4.434 | 4.580 | 62,745,676 | +0.15(+3.36%) |
Oct 18, 2005 | 4.489 | 4.509 | 4.431 | 4.431 | 33,554,296 | -0.06(-1.33%) |
Oct 17, 2005 | 4.509 | 4.532 | 4.469 | 4.491 | 34,269,412 | -0.02(-0.55%) |
Oct 14, 2005 | 4.515 | 4.570 | 4.501 | 4.515 | 48,391,892 | +0.02(+0.37%) |
Oct 13, 2005 | 4.600 | 4.618 | 4.497 | 4.499 | 64,343,824 | -0.12(-2.58%) |
Oct 12, 2005 | 4.664 | 4.750 | 4.613 | 4.618 | 44,025,436 | -0.07(-1.41%) |
Oct 11, 2005 | 4.692 | 4.739 | 4.668 | 4.684 | 36,746,784 | -0.01(-0.28%) |
Oct 10, 2005 | 4.674 | 4.745 | 4.668 | 4.697 | 28,652,172 | +0.02(+0.35%) |
Oct 07, 2005 | 4.702 | 4.729 | 4.669 | 4.681 | 38,405,948 | -0.02(-0.49%) |
Oct 06, 2005 | 4.666 | 4.755 | 4.656 | 4.704 | 52,265,968 | +0.04(+0.89%) |
Oct 05, 2005 | 4.734 | 4.744 | 4.663 | 4.663 | 33,307,250 | -0.08(-1.64%) |
Oct 04, 2005 | 4.785 | 4.815 | 4.735 | 4.740 | 28,236,814 | -0.05(-0.97%) |
Oct 03, 2005 | 4.836 | 4.853 | 4.787 | 4.787 | 34,426,784 | -0.07(-1.50%) |
Sep 30, 2005 | 4.846 | 4.879 | 4.787 | 4.859 | 30,405,918 | +0.01(+0.31%) |
Sep 29, 2005 | 4.793 | 4.873 | 4.783 | 4.845 | 42,673,528 | +0.04(+0.90%) |
Sep 28, 2005 | 4.826 | 4.840 | 4.780 | 4.802 | 29,094,604 | +0.00(+0.07%) |
Sep 27, 2005 | 4.808 | 4.853 | 4.798 | 4.798 | 34,777,820 | -0.01(-0.21%) |
Sep 26, 2005 | 4.798 | 4.863 | 4.782 | 4.808 | 40,717,512 | +0.01(+0.28%) |
Sep 23, 2005 | 4.795 | 4.813 | 4.754 | 4.795 | 38,353,076 | +0.03(+0.56%) |
Sep 22, 2005 | 4.768 | 4.826 | 4.737 | 4.768 | 43,914,452 | -0.04(-0.76%) |
Sep 21, 2005 | 4.830 | 4.854 | 4.798 | 4.805 | 45,169,936 | -0.04(-0.89%) |
Sep 20, 2005 | 4.932 | 4.944 | 4.848 | 4.848 | 40,617,792 | -0.08(-1.58%) |
Sep 19, 2005 | 4.969 | 5.002 | 4.902 | 4.926 | 34,036,280 | -0.08(-1.55%) |
Sep 16, 2005 | 4.937 | 5.003 | 4.921 | 5.003 | 71,159,688 | +0.08(+1.68%) |
Sep 15, 2005 | 4.922 | 4.955 | 4.912 | 4.921 | 27,416,676 | -0.01(-0.17%) |
Sep 14, 2005 | 4.929 | 4.955 | 4.914 | 4.929 | 33,381,466 | -0.01(-0.27%) |
Sep 13, 2005 | 4.931 | 4.964 | 4.921 | 4.942 | 40,670,668 | -0.02(-0.37%) |
Sep 12, 2005 | 4.990 | 5.017 | 4.952 | 4.960 | 34,150,560 | -0.05(-0.93%) |
Sep 09, 2005 | 4.998 | 5.030 | 4.967 | 5.007 | 32,561,410 | +0.01(+0.30%) |
Sep 08, 2005 | 5.084 | 5.088 | 4.988 | 4.992 | 34,557,776 | -0.05(-1.05%) |
Sep 07, 2005 | 5.053 | 5.076 | 5.028 | 5.045 | 33,033,162 | -0.03(-0.62%) |
Sep 06, 2005 | 5.026 | 5.084 | 5.023 | 5.076 | 24,868,736 | +0.06(+1.12%) |
Sep 02, 2005 | 5.028 | 5.058 | 5.008 | 5.020 | 19,408,328 | -0.00(-0.03%) |
Sep 01, 2005 | 5.076 | 5.086 | 5.013 | 5.022 | 36,698,900 | -0.06(-1.24%) |
Aug 31, 2005 | 5.076 | 5.106 | 5.038 | 5.084 | 29,557,736 | -0.01(-0.13%) |
Aug 30, 2005 | 5.091 | 5.126 | 5.081 | 5.091 | 25,470,806 | -0.02(-0.39%) |
Aug 29, 2005 | 5.106 | 5.139 | 5.091 | 5.111 | 17,972,150 | -0.01(-0.13%) |
Aug 26, 2005 | 5.112 | 5.160 | 5.084 | 5.117 | 19,721,582 | -0.02(-0.42%) |
Aug 25, 2005 | 5.151 | 5.157 | 5.101 | 5.139 | 21,214,416 | +0.00(+0.10%) |
Aug 24, 2005 | 5.177 | 5.223 | 5.131 | 5.134 | 25,914,146 | -0.04(-0.80%) |
Aug 23, 2005 | 5.142 | 5.238 | 5.127 | 5.175 | 24,362,404 | -0.03(-0.67%) |
Aug 22, 2005 | 5.208 | 5.250 | 5.165 | 5.210 | 23,190,064 | +0.02(+0.41%) |
Aug 19, 2005 | 5.202 | 5.208 | 5.155 | 5.189 | 31,914,354 | -0.01(-0.25%) |
Aug 18, 2005 | 5.218 | 5.250 | 5.192 | 5.202 | 23,142,754 | -0.02(-0.44%) |
Aug 17, 2005 | 5.232 | 5.261 | 5.208 | 5.225 | 33,769,228 | +0.01(+0.22%) |
Aug 16, 2005 | 5.294 | 5.321 | 5.210 | 5.213 | 33,942,984 | -0.10(-1.81%) |
Aug 15, 2005 | 5.279 | 5.344 | 5.273 | 5.309 | 19,240,198 | +0.02(+0.34%) |
Aug 12, 2005 | 5.265 | 5.294 | 5.260 | 5.291 | 27,159,460 | +0.00(+0.09%) |
Aug 11, 2005 | 5.267 | 5.318 | 5.263 | 5.286 | 29,143,880 | +0.00(+0.09%) |
Aug 10, 2005 | 5.268 | 5.306 | 5.256 | 5.281 | 42,319,988 | +0.02(+0.41%) |
Aug 09, 2005 | 5.251 | 5.268 | 5.228 | 5.260 | 29,500,516 | +0.04(+0.86%) |
Aug 08, 2005 | 5.208 | 5.246 | 5.185 | 5.215 | 32,416,338 | +0.03(+0.57%) |
Aug 05, 2005 | 5.184 | 5.222 | 5.170 | 5.185 | 35,563,664 | +0.00(+0.06%) |
Aug 04, 2005 | 5.091 | 5.218 | 5.091 | 5.182 | 34,761,172 | +0.06(+1.10%) |
Aug 03, 2005 | 5.127 | 5.139 | 5.104 | 5.126 | 31,541,038 | -0.00(-0.03%) |
Aug 02, 2005 | 5.152 | 5.164 | 5.098 | 5.127 | 49,238,616 | +0.06(+1.27%) |