Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.362 | 4.428 | 4.359 | 4.417 | 20,418,876 | +0.07(+1.51%) |
Oct 28, 2005 | 4.331 | 4.378 | 4.331 | 4.351 | 10,570,051 | +0.02(+0.49%) |
Oct 27, 2005 | 4.405 | 4.406 | 4.330 | 4.330 | 14,594,834 | -0.08(-1.71%) |
Oct 26, 2005 | 4.378 | 4.427 | 4.349 | 4.405 | 12,179,964 | +0.02(+0.37%) |
Oct 25, 2005 | 4.398 | 4.427 | 4.374 | 4.389 | 12,648,095 | -0.03(-0.69%) |
Oct 24, 2005 | 4.391 | 4.431 | 4.351 | 4.419 | 15,708,072 | +0.03(+0.74%) |
Oct 21, 2005 | 4.373 | 4.427 | 4.364 | 4.387 | 12,317,930 | +0.01(+0.34%) |
Oct 20, 2005 | 4.335 | 4.401 | 4.335 | 4.372 | 19,032,562 | +0.04(+0.91%) |
Oct 19, 2005 | 4.275 | 4.335 | 4.242 | 4.333 | 15,305,594 | +0.05(+1.23%) |
Oct 18, 2005 | 4.317 | 4.320 | 4.262 | 4.280 | 11,061,969 | -0.04(-0.88%) |
Oct 17, 2005 | 4.288 | 4.326 | 4.272 | 4.318 | 10,161,864 | +0.02(+0.58%) |
Oct 14, 2005 | 4.262 | 4.308 | 4.230 | 4.293 | 12,549,141 | +0.05(+1.16%) |
Oct 13, 2005 | 4.301 | 4.311 | 4.201 | 4.244 | 15,946,895 | -0.06(-1.42%) |
Oct 12, 2005 | 4.358 | 4.367 | 4.293 | 4.305 | 15,219,009 | -0.06(-1.28%) |
Oct 11, 2005 | 4.347 | 4.401 | 4.326 | 4.361 | 14,223,755 | +0.02(+0.48%) |
Oct 10, 2005 | 4.350 | 4.403 | 4.323 | 4.340 | 11,572,917 | -0.01(-0.23%) |
Oct 07, 2005 | 4.327 | 4.377 | 4.307 | 4.350 | 12,767,031 | +0.04(+0.82%) |
Oct 06, 2005 | 4.283 | 4.383 | 4.279 | 4.314 | 16,254,225 | +0.03(+0.75%) |
Oct 05, 2005 | 4.343 | 4.359 | 4.282 | 4.282 | 12,928,783 | -0.06(-1.40%) |
Oct 04, 2005 | 4.325 | 4.413 | 4.343 | 4.343 | 20,091,566 | +0.02(+0.43%) |
Oct 03, 2005 | 4.292 | 4.341 | 4.292 | 4.325 | 22,375,130 | +0.03(+0.76%) |
Sep 30, 2005 | 4.262 | 4.292 | 4.252 | 4.292 | 16,792,766 | +0.03(+0.72%) |
Sep 29, 2005 | 4.270 | 4.279 | 4.236 | 4.262 | 18,961,200 | -0.01(-0.25%) |
Sep 28, 2005 | 4.272 | 4.309 | 4.263 | 4.272 | 12,990,630 | -0.02(-0.37%) |
Sep 27, 2005 | 4.301 | 4.311 | 4.276 | 4.288 | 12,179,013 | +0.01(+0.31%) |
Sep 26, 2005 | 4.322 | 4.335 | 4.264 | 4.275 | 20,897,474 | +0.00(+0.10%) |
Sep 23, 2005 | 4.271 | 4.306 | 4.187 | 4.271 | 15,911,690 | +0.02(+0.40%) |
Sep 22, 2005 | 4.204 | 4.274 | 4.199 | 4.254 | 23,103,968 | +0.08(+1.95%) |
Sep 21, 2005 | 4.214 | 4.250 | 4.172 | 4.172 | 24,205,788 | -0.03(-0.75%) |
Sep 20, 2005 | 4.412 | 4.414 | 4.183 | 4.204 | 43,485,736 | -0.18(-4.13%) |
Sep 19, 2005 | 4.385 | 4.480 | 4.304 | 4.385 | 99,587,216 | +0.26(+6.36%) |
Sep 16, 2005 | 4.172 | 4.189 | 4.119 | 4.123 | 65,649,636 | -0.03(-0.61%) |
Sep 15, 2005 | 4.138 | 4.156 | 4.118 | 4.148 | 28,138,278 | +0.02(+0.57%) |
Sep 14, 2005 | 4.166 | 4.177 | 4.117 | 4.125 | 22,241,922 | -0.04(-1.00%) |
Sep 13, 2005 | 4.235 | 4.288 | 4.162 | 4.166 | 25,123,972 | -0.04(-0.90%) |
Sep 12, 2005 | 4.149 | 4.253 | 4.135 | 4.204 | 26,869,948 | +0.08(+1.88%) |
Sep 09, 2005 | 4.130 | 4.178 | 4.126 | 4.126 | 20,083,002 | +0.00(+0.01%) |
Sep 08, 2005 | 4.046 | 4.136 | 4.034 | 4.126 | 32,824,342 | +0.08(+1.87%) |
Sep 07, 2005 | 4.117 | 4.117 | 4.043 | 4.050 | 29,209,650 | -0.05(-1.10%) |
Sep 06, 2005 | 4.048 | 4.100 | 4.022 | 4.095 | 20,886,056 | +0.05(+1.18%) |
Sep 02, 2005 | 4.122 | 4.144 | 4.044 | 4.047 | 14,573,902 | -0.06(-1.57%) |
Sep 01, 2005 | 4.147 | 4.163 | 4.102 | 4.112 | 12,039,145 | -0.03(-0.84%) |
Aug 31, 2005 | 4.115 | 4.150 | 4.084 | 4.147 | 11,697,561 | +0.03(+0.78%) |
Aug 30, 2005 | 4.141 | 4.144 | 4.065 | 4.115 | 25,619,696 | -0.06(-1.44%) |
Aug 29, 2005 | 4.162 | 4.192 | 4.146 | 4.175 | 9,317,896 | -0.01(-0.35%) |
Aug 26, 2005 | 4.197 | 4.208 | 4.163 | 4.189 | 11,912,597 | -0.01(-0.19%) |
Aug 25, 2005 | 4.188 | 4.232 | 4.181 | 4.197 | 11,131,428 | +0.01(+0.21%) |
Aug 24, 2005 | 4.159 | 4.217 | 4.142 | 4.188 | 20,789,004 | +0.03(+0.81%) |
Aug 23, 2005 | 4.178 | 4.194 | 4.137 | 4.155 | 19,378,902 | -0.01(-0.26%) |
Aug 22, 2005 | 4.260 | 4.260 | 4.136 | 4.166 | 23,482,660 | -0.06(-1.33%) |
Aug 19, 2005 | 4.267 | 4.283 | 4.212 | 4.222 | 18,171,468 | -0.02(-0.50%) |
Aug 18, 2005 | 4.196 | 4.276 | 4.180 | 4.243 | 24,085,902 | +0.04(+0.98%) |
Aug 17, 2005 | 4.256 | 4.268 | 4.181 | 4.202 | 27,070,710 | -0.04(-1.04%) |
Aug 16, 2005 | 4.318 | 4.318 | 4.238 | 4.246 | 13,232,307 | -0.07(-1.67%) |
Aug 15, 2005 | 4.290 | 4.346 | 4.283 | 4.318 | 14,988,749 | +0.03(+0.72%) |
Aug 12, 2005 | 4.294 | 4.333 | 4.255 | 4.287 | 13,296,057 | -0.02(-0.46%) |
Aug 11, 2005 | 4.362 | 4.371 | 4.267 | 4.307 | 17,796,582 | -0.04(-0.90%) |
Aug 10, 2005 | 4.425 | 4.426 | 4.336 | 4.346 | 24,652,034 | -0.05(-1.19%) |
Aug 09, 2005 | 4.454 | 4.455 | 4.397 | 4.398 | 8,965,847 | -0.03(-0.72%) |
Aug 08, 2005 | 4.468 | 4.494 | 4.425 | 4.430 | 12,555,801 | -0.04(-0.85%) |
Aug 05, 2005 | 4.478 | 4.478 | 4.426 | 4.468 | 7,814,549 | -0.01(-0.20%) |
Aug 04, 2005 | 4.530 | 4.558 | 4.472 | 4.477 | 12,788,915 | -0.09(-1.98%) |
Aug 03, 2005 | 4.523 | 4.677 | 4.508 | 4.568 | 32,242,034 | +0.06(+1.27%) |
Aug 02, 2005 | 4.354 | 4.510 | 4.202 | 4.510 | 44,189,836 | +0.16(+3.58%) |