Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.039 | 4.127 | 3.979 | 4.006 | 478,610 | +0.05(+1.24%) |
Oct 28, 2005 | 4.017 | 4.050 | 3.897 | 3.957 | 650,954 | -0.06(-1.50%) |
Oct 27, 2005 | 4.291 | 4.291 | 3.935 | 4.017 | 698,523 | -0.25(-5.89%) |
Oct 26, 2005 | 4.433 | 4.476 | 4.192 | 4.269 | 396,646 | -0.16(-3.70%) |
Oct 25, 2005 | 4.651 | 4.652 | 4.427 | 4.433 | 439,275 | -0.26(-5.59%) |
Oct 24, 2005 | 4.870 | 4.908 | 4.651 | 4.695 | 236,195 | -0.14(-2.94%) |
Oct 21, 2005 | 5.001 | 5.007 | 4.783 | 4.837 | 187,346 | -0.09(-1.78%) |
Oct 20, 2005 | 4.865 | 5.029 | 4.848 | 4.925 | 244,245 | +0.09(+1.81%) |
Oct 19, 2005 | 4.695 | 4.854 | 4.651 | 4.837 | 175,271 | +0.14(+2.91%) |
Oct 18, 2005 | 4.777 | 4.865 | 4.673 | 4.701 | 149,108 | -0.10(-2.05%) |
Oct 17, 2005 | 4.870 | 4.914 | 4.739 | 4.799 | 120,384 | -0.03(-0.68%) |
Oct 14, 2005 | 4.821 | 4.886 | 4.673 | 4.832 | 98,612 | +0.07(+1.38%) |
Oct 13, 2005 | 4.564 | 4.832 | 4.564 | 4.766 | 227,962 | +0.17(+3.81%) |
Oct 12, 2005 | 4.739 | 4.761 | 4.591 | 4.591 | 188,626 | -0.16(-3.34%) |
Oct 11, 2005 | 4.919 | 4.919 | 4.728 | 4.750 | 95,502 | -0.15(-3.12%) |
Oct 10, 2005 | 4.810 | 4.914 | 4.750 | 4.903 | 149,474 | +0.11(+2.40%) |
Oct 07, 2005 | 4.755 | 4.843 | 4.728 | 4.788 | 91,843 | +0.06(+1.27%) |
Oct 06, 2005 | 4.744 | 4.897 | 4.662 | 4.728 | 182,955 | -0.04(-0.92%) |
Oct 05, 2005 | 4.865 | 4.892 | 4.750 | 4.772 | 144,168 | -0.11(-2.35%) |
Oct 04, 2005 | 5.001 | 5.056 | 4.865 | 4.886 | 120,384 | -0.14(-2.83%) |
Oct 03, 2005 | 5.083 | 5.160 | 4.728 | 5.029 | 304,071 | +0.00(+0.00%) |
Sep 30, 2005 | 5.111 | 5.132 | 5.001 | 5.029 | 142,705 | -0.11(-2.23%) |
Sep 29, 2005 | 5.029 | 5.165 | 5.029 | 5.143 | 147,278 | +0.14(+2.73%) |
Sep 28, 2005 | 5.149 | 5.149 | 4.936 | 5.007 | 210,947 | -0.14(-2.76%) |
Sep 27, 2005 | 5.056 | 5.187 | 4.952 | 5.149 | 279,189 | +0.13(+2.50%) |
Sep 26, 2005 | 4.963 | 5.023 | 4.942 | 5.023 | 187,529 | +0.16(+3.37%) |
Sep 23, 2005 | 4.859 | 4.919 | 4.783 | 4.859 | 479,342 | +0.08(+1.72%) |
Sep 22, 2005 | 4.783 | 4.865 | 4.755 | 4.777 | 143,436 | -0.03(-0.68%) |
Sep 21, 2005 | 4.783 | 4.903 | 4.690 | 4.810 | 281,568 | -0.01(-0.23%) |
Sep 20, 2005 | 4.892 | 5.001 | 4.810 | 4.821 | 231,621 | -0.07(-1.45%) |
Sep 19, 2005 | 5.023 | 5.056 | 4.892 | 4.892 | 165,391 | -0.13(-2.61%) |
Sep 16, 2005 | 4.837 | 5.050 | 4.792 | 5.023 | 663,761 | +0.22(+4.55%) |
Sep 15, 2005 | 5.111 | 5.111 | 4.783 | 4.804 | 281,568 | -0.30(-5.79%) |
Sep 14, 2005 | 5.089 | 5.132 | 5.056 | 5.100 | 155,511 | +0.01(+0.21%) |
Sep 13, 2005 | 5.083 | 5.143 | 5.039 | 5.089 | 167,404 | +0.02(+0.32%) |
Sep 12, 2005 | 5.154 | 5.176 | 5.067 | 5.072 | 154,231 | -0.08(-1.49%) |
Sep 09, 2005 | 5.165 | 5.176 | 5.111 | 5.149 | 109,224 | -0.02(-0.32%) |
Sep 08, 2005 | 5.247 | 5.247 | 5.154 | 5.165 | 126,239 | -0.13(-2.38%) |
Sep 07, 2005 | 5.428 | 5.433 | 5.285 | 5.291 | 110,687 | -0.12(-2.22%) |
Sep 06, 2005 | 5.160 | 5.411 | 5.154 | 5.411 | 437,628 | +0.25(+4.87%) |
Sep 02, 2005 | 5.154 | 5.193 | 5.094 | 5.160 | 130,264 | +0.00(+0.00%) |
Sep 01, 2005 | 5.193 | 5.214 | 5.111 | 5.160 | 163,562 | -0.05(-0.94%) |
Aug 31, 2005 | 5.111 | 5.209 | 5.094 | 5.209 | 133,557 | +0.07(+1.38%) |
Aug 30, 2005 | 5.198 | 5.220 | 5.061 | 5.138 | 180,210 | -0.08(-1.57%) |
Aug 29, 2005 | 5.138 | 5.236 | 5.116 | 5.220 | 135,569 | +0.04(+0.74%) |
Aug 26, 2005 | 5.302 | 5.307 | 5.182 | 5.182 | 186,980 | -0.09(-1.76%) |
Aug 25, 2005 | 5.269 | 5.296 | 5.198 | 5.275 | 130,447 | +0.02(+0.31%) |
Aug 24, 2005 | 5.242 | 5.296 | 5.203 | 5.258 | 179,845 | +0.01(+0.21%) |
Aug 23, 2005 | 5.351 | 5.362 | 5.225 | 5.247 | 160,268 | -0.06(-1.13%) |
Aug 22, 2005 | 5.236 | 5.335 | 5.236 | 5.307 | 231,438 | +0.13(+2.43%) |
Aug 19, 2005 | 5.116 | 5.209 | 5.094 | 5.182 | 191,188 | +0.07(+1.28%) |
Aug 18, 2005 | 5.231 | 5.258 | 5.116 | 5.116 | 381,278 | -0.15(-2.80%) |
Aug 17, 2005 | 5.291 | 5.329 | 5.247 | 5.264 | 243,696 | -0.02(-0.41%) |
Aug 16, 2005 | 5.346 | 5.356 | 5.225 | 5.285 | 436,897 | -0.07(-1.33%) |
Aug 15, 2005 | 5.400 | 5.400 | 5.220 | 5.356 | 440,922 | -0.03(-0.61%) |
Aug 12, 2005 | 5.455 | 5.466 | 5.346 | 5.389 | 287,971 | -0.05(-0.90%) |
Aug 11, 2005 | 5.526 | 5.586 | 5.411 | 5.438 | 307,547 | -0.07(-1.19%) |
Aug 10, 2005 | 5.373 | 5.657 | 5.373 | 5.504 | 628,085 | +0.11(+2.03%) |
Aug 09, 2005 | 5.411 | 5.433 | 5.340 | 5.395 | 299,680 | -0.05(-0.90%) |
Aug 08, 2005 | 5.548 | 5.564 | 5.335 | 5.444 | 614,180 | -0.07(-1.29%) |
Aug 05, 2005 | 5.613 | 5.619 | 5.515 | 5.515 | 364,263 | -0.08(-1.37%) |
Aug 04, 2005 | 5.586 | 5.739 | 5.531 | 5.592 | 435,616 | +0.01(+0.10%) |
Aug 03, 2005 | 5.531 | 5.619 | 5.471 | 5.586 | 610,155 | +0.00(+0.00%) |
Aug 02, 2005 | 5.903 | 5.919 | 5.559 | 5.586 | 1,228,178 | -0.36(-6.07%) |