Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.243 | 4.273 | 4.233 | 4.273 | 16,868,560 | +0.03(+0.72%) |
Sep 29, 2005 | 4.250 | 4.259 | 4.217 | 4.243 | 19,046,782 | -0.01(-0.25%) |
Sep 28, 2005 | 4.253 | 4.290 | 4.244 | 4.253 | 13,049,263 | -0.02(-0.37%) |
Sep 27, 2005 | 4.282 | 4.292 | 4.257 | 4.269 | 12,233,983 | +0.01(+0.31%) |
Sep 26, 2005 | 4.303 | 4.316 | 4.245 | 4.256 | 20,991,794 | +0.00(+0.10%) |
Sep 23, 2005 | 4.252 | 4.287 | 4.168 | 4.252 | 15,983,508 | +0.02(+0.40%) |
Sep 22, 2005 | 4.185 | 4.255 | 4.180 | 4.235 | 23,208,248 | +0.08(+1.95%) |
Sep 21, 2005 | 4.196 | 4.231 | 4.153 | 4.154 | 24,315,042 | -0.03(-0.75%) |
Sep 20, 2005 | 4.392 | 4.394 | 4.165 | 4.185 | 43,682,008 | -0.18(-4.13%) |
Sep 19, 2005 | 4.366 | 4.460 | 4.284 | 4.366 | 100,036,704 | +0.26(+6.36%) |
Sep 16, 2005 | 4.154 | 4.170 | 4.100 | 4.104 | 65,945,948 | -0.03(-0.61%) |
Sep 15, 2005 | 4.120 | 4.137 | 4.099 | 4.130 | 28,265,280 | +0.02(+0.57%) |
Sep 14, 2005 | 4.147 | 4.158 | 4.099 | 4.106 | 22,342,312 | -0.04(-1.00%) |
Sep 13, 2005 | 4.216 | 4.269 | 4.144 | 4.147 | 25,237,368 | -0.04(-0.90%) |
Sep 12, 2005 | 4.130 | 4.234 | 4.116 | 4.185 | 26,991,226 | +0.08(+1.88%) |
Sep 09, 2005 | 4.112 | 4.159 | 4.108 | 4.108 | 20,173,646 | +0.00(+0.01%) |
Sep 08, 2005 | 4.028 | 4.117 | 4.016 | 4.107 | 32,972,496 | +0.08(+1.87%) |
Sep 07, 2005 | 4.099 | 4.099 | 4.025 | 4.032 | 29,341,488 | -0.04(-1.10%) |
Sep 06, 2005 | 4.030 | 4.081 | 4.004 | 4.077 | 20,980,326 | +0.05(+1.18%) |
Sep 02, 2005 | 4.104 | 4.125 | 4.026 | 4.029 | 14,639,681 | -0.06(-1.57%) |
Sep 01, 2005 | 4.128 | 4.144 | 4.084 | 4.094 | 12,093,483 | -0.03(-0.84%) |
Aug 31, 2005 | 4.096 | 4.132 | 4.066 | 4.128 | 11,750,358 | +0.03(+0.78%) |
Aug 30, 2005 | 4.122 | 4.125 | 4.047 | 4.096 | 25,735,330 | -0.06(-1.44%) |
Aug 29, 2005 | 4.143 | 4.174 | 4.128 | 4.156 | 9,359,953 | -0.01(-0.35%) |
Aug 26, 2005 | 4.178 | 4.189 | 4.145 | 4.170 | 11,966,365 | -0.01(-0.19%) |
Aug 25, 2005 | 4.169 | 4.213 | 4.163 | 4.178 | 11,181,669 | +0.01(+0.21%) |
Aug 24, 2005 | 4.141 | 4.198 | 4.123 | 4.169 | 20,882,836 | +0.03(+0.81%) |
Aug 23, 2005 | 4.159 | 4.175 | 4.118 | 4.136 | 19,466,370 | -0.01(-0.26%) |
Aug 22, 2005 | 4.241 | 4.241 | 4.117 | 4.147 | 23,588,648 | -0.06(-1.33%) |
Aug 19, 2005 | 4.248 | 4.264 | 4.193 | 4.203 | 18,253,484 | -0.02(-0.50%) |
Aug 18, 2005 | 4.177 | 4.257 | 4.162 | 4.224 | 24,194,614 | +0.04(+0.98%) |
Aug 17, 2005 | 4.237 | 4.249 | 4.163 | 4.183 | 27,192,894 | -0.04(-1.04%) |
Aug 16, 2005 | 4.299 | 4.299 | 4.219 | 4.227 | 13,292,031 | -0.07(-1.67%) |
Aug 15, 2005 | 4.271 | 4.326 | 4.264 | 4.299 | 15,056,401 | +0.03(+0.72%) |
Aug 12, 2005 | 4.275 | 4.314 | 4.236 | 4.268 | 13,356,069 | -0.02(-0.46%) |
Aug 11, 2005 | 4.342 | 4.351 | 4.248 | 4.288 | 17,876,908 | -0.04(-0.89%) |
Aug 10, 2005 | 4.405 | 4.406 | 4.317 | 4.326 | 24,763,302 | -0.05(-1.19%) |
Aug 09, 2005 | 4.434 | 4.435 | 4.378 | 4.379 | 9,006,314 | -0.03(-0.72%) |
Aug 08, 2005 | 4.448 | 4.474 | 4.405 | 4.411 | 12,612,472 | -0.04(-0.85%) |
Aug 05, 2005 | 4.458 | 4.458 | 4.406 | 4.448 | 7,849,820 | -0.01(-0.20%) |
Aug 04, 2005 | 4.509 | 4.538 | 4.452 | 4.457 | 12,846,638 | -0.09(-1.98%) |
Aug 03, 2005 | 4.503 | 4.656 | 4.487 | 4.547 | 32,387,558 | +0.06(+1.27%) |
Aug 02, 2005 | 4.335 | 4.490 | 4.183 | 4.490 | 44,389,288 | +0.16(+3.58%) |
Aug 01, 2005 | 4.384 | 4.409 | 4.324 | 4.335 | 17,849,190 | -0.05(-1.12%) |
Jul 29, 2005 | 4.411 | 4.437 | 4.380 | 4.384 | 8,165,228 | -0.04(-0.83%) |
Jul 28, 2005 | 4.407 | 4.425 | 4.382 | 4.420 | 14,933,106 | +0.03(+0.60%) |
Jul 27, 2005 | 4.420 | 4.424 | 4.364 | 4.394 | 31,269,296 | -0.02(-0.47%) |
Jul 26, 2005 | 4.457 | 4.459 | 4.379 | 4.415 | 15,386,145 | -0.04(-0.97%) |
Jul 25, 2005 | 4.509 | 4.520 | 4.424 | 4.459 | 17,748,834 | -0.07(-1.62%) |
Jul 22, 2005 | 4.517 | 4.555 | 4.494 | 4.532 | 15,852,566 | -0.01(-0.16%) |
Jul 21, 2005 | 4.614 | 4.615 | 4.499 | 4.539 | 20,652,492 | -0.09(-1.89%) |
Jul 20, 2005 | 4.577 | 4.630 | 4.548 | 4.627 | 13,966,812 | +0.03(+0.64%) |
Jul 19, 2005 | 4.605 | 4.616 | 4.577 | 4.597 | 9,479,425 | -0.00(-0.03%) |
Jul 18, 2005 | 4.604 | 4.625 | 4.587 | 4.599 | 13,039,706 | -0.03(-0.67%) |
Jul 15, 2005 | 4.583 | 4.630 | 4.578 | 4.630 | 12,782,601 | +0.05(+1.04%) |
Jul 14, 2005 | 4.564 | 4.599 | 4.552 | 4.582 | 16,642,996 | +0.03(+0.59%) |
Jul 13, 2005 | 4.567 | 4.577 | 4.541 | 4.555 | 10,547,987 | +0.00(+0.06%) |
Jul 12, 2005 | 4.539 | 4.556 | 4.509 | 4.553 | 9,831,152 | -0.00(-0.07%) |
Jul 11, 2005 | 4.549 | 4.561 | 4.525 | 4.556 | 12,014,154 | +0.04(+0.99%) |
Jul 08, 2005 | 4.462 | 4.511 | 4.438 | 4.511 | 9,502,364 | +0.05(+1.10%) |
Jul 07, 2005 | 4.464 | 4.478 | 4.432 | 4.462 | 11,833,511 | -0.01(-0.33%) |
Jul 06, 2005 | 4.549 | 4.550 | 4.463 | 4.477 | 11,924,310 | -0.06(-1.30%) |
Jul 05, 2005 | 4.499 | 4.580 | 4.497 | 4.536 | 15,738,828 | +0.04(+0.81%) |