Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.311 | 4.388 | 4.250 | 4.293 | 20,992,174 | +0.01(+0.28%) |
Oct 28, 2005 | 4.198 | 4.291 | 4.162 | 4.281 | 18,309,494 | +0.14(+3.38%) |
Oct 27, 2005 | 4.261 | 4.267 | 4.109 | 4.142 | 17,166,720 | -0.11(-2.59%) |
Oct 26, 2005 | 4.361 | 4.416 | 4.252 | 4.252 | 17,740,222 | -0.11(-2.46%) |
Oct 25, 2005 | 4.339 | 4.380 | 4.293 | 4.359 | 19,522,964 | +0.02(+0.40%) |
Oct 24, 2005 | 4.142 | 4.341 | 4.142 | 4.341 | 23,666,372 | +0.20(+4.73%) |
Oct 21, 2005 | 4.166 | 4.174 | 4.089 | 4.145 | 22,758,456 | +0.04(+0.91%) |
Oct 20, 2005 | 4.203 | 4.214 | 4.080 | 4.108 | 30,220,906 | -0.07(-1.74%) |
Oct 19, 2005 | 4.223 | 4.242 | 4.071 | 4.181 | 64,309,748 | -0.20(-4.60%) |
Oct 18, 2005 | 4.361 | 4.404 | 4.324 | 4.382 | 19,286,212 | +0.05(+1.05%) |
Oct 17, 2005 | 4.333 | 4.357 | 4.267 | 4.337 | 16,915,860 | +0.03(+0.65%) |
Oct 14, 2005 | 4.280 | 4.313 | 4.184 | 4.309 | 20,630,014 | +0.06(+1.32%) |
Oct 13, 2005 | 4.171 | 4.294 | 4.170 | 4.252 | 22,965,860 | +0.06(+1.36%) |
Oct 12, 2005 | 4.351 | 4.384 | 4.166 | 4.195 | 27,201,138 | -0.14(-3.13%) |
Oct 11, 2005 | 4.371 | 4.407 | 4.315 | 4.331 | 31,975,158 | -0.03(-0.77%) |
Oct 10, 2005 | 4.384 | 4.407 | 4.315 | 4.364 | 19,891,384 | +0.05(+1.09%) |
Oct 07, 2005 | 4.220 | 4.346 | 4.202 | 4.317 | 33,346,128 | +0.18(+4.37%) |
Oct 06, 2005 | 4.196 | 4.230 | 4.064 | 4.136 | 34,083,216 | -0.06(-1.36%) |
Oct 05, 2005 | 4.314 | 4.314 | 4.193 | 4.193 | 16,398,457 | -0.10(-2.39%) |
Oct 04, 2005 | 4.342 | 4.453 | 4.296 | 4.296 | 15,872,882 | -0.05(-1.25%) |
Oct 03, 2005 | 4.445 | 4.493 | 4.317 | 4.351 | 20,716,914 | -0.08(-1.80%) |
Sep 30, 2005 | 4.334 | 4.470 | 4.321 | 4.431 | 24,586,870 | +0.11(+2.65%) |
Sep 29, 2005 | 4.263 | 4.339 | 4.207 | 4.316 | 12,022,825 | +0.06(+1.47%) |
Sep 28, 2005 | 4.293 | 4.297 | 4.215 | 4.253 | 11,475,598 | -0.03(-0.74%) |
Sep 27, 2005 | 4.293 | 4.334 | 4.220 | 4.285 | 15,685,992 | -0.01(-0.19%) |
Sep 26, 2005 | 4.220 | 4.360 | 4.212 | 4.293 | 27,494,550 | +0.11(+2.65%) |
Sep 23, 2005 | 4.182 | 4.207 | 4.112 | 4.182 | 10,355,191 | +0.02(+0.52%) |
Sep 22, 2005 | 4.161 | 4.181 | 4.063 | 4.161 | 14,896,511 | +0.07(+1.76%) |
Sep 21, 2005 | 4.157 | 4.198 | 4.089 | 4.089 | 16,786,534 | -0.07(-1.64%) |
Sep 20, 2005 | 4.183 | 4.293 | 4.128 | 4.157 | 22,219,026 | -0.04(-0.89%) |
Sep 19, 2005 | 4.225 | 4.263 | 4.163 | 4.194 | 12,862,415 | -0.01(-0.35%) |
Sep 16, 2005 | 4.114 | 4.209 | 4.114 | 4.209 | 26,286,948 | +0.05(+1.29%) |
Sep 15, 2005 | 4.103 | 4.167 | 4.101 | 4.155 | 17,080,166 | +0.05(+1.33%) |
Sep 14, 2005 | 4.121 | 4.133 | 4.088 | 4.101 | 9,356,897 | -0.02(-0.38%) |
Sep 13, 2005 | 4.081 | 4.145 | 4.080 | 4.116 | 14,348,045 | -0.01(-0.15%) |
Sep 12, 2005 | 4.103 | 4.152 | 4.091 | 4.122 | 18,605,676 | +0.10(+2.46%) |
Sep 09, 2005 | 3.943 | 4.040 | 3.943 | 4.023 | 15,275,156 | +0.10(+2.67%) |
Sep 08, 2005 | 3.915 | 3.955 | 3.880 | 3.919 | 12,906,030 | -0.01(-0.35%) |
Sep 07, 2005 | 3.912 | 3.969 | 3.898 | 3.933 | 9,319,555 | -0.01(-0.30%) |
Sep 06, 2005 | 3.872 | 3.982 | 3.859 | 3.944 | 19,076,612 | +0.07(+1.93%) |
Sep 02, 2005 | 3.921 | 3.925 | 3.846 | 3.870 | 7,817,180 | -0.03(-0.88%) |
Sep 01, 2005 | 3.913 | 3.930 | 3.856 | 3.904 | 17,284,638 | -0.00(-0.07%) |
Aug 31, 2005 | 3.756 | 3.907 | 3.746 | 3.907 | 25,072,878 | +0.16(+4.27%) |
Aug 30, 2005 | 3.789 | 3.807 | 3.716 | 3.747 | 16,811,968 | -0.07(-1.81%) |
Aug 29, 2005 | 3.719 | 3.833 | 3.710 | 3.816 | 13,746,153 | +0.09(+2.31%) |
Aug 26, 2005 | 3.722 | 3.747 | 3.658 | 3.730 | 14,640,330 | +0.01(+0.15%) |
Aug 25, 2005 | 3.748 | 3.758 | 3.705 | 3.724 | 15,860,122 | -0.01(-0.34%) |
Aug 24, 2005 | 3.796 | 3.837 | 3.730 | 3.737 | 12,581,934 | -0.06(-1.67%) |
Aug 23, 2005 | 3.825 | 3.866 | 3.798 | 3.801 | 13,089,932 | -0.02(-0.40%) |
Aug 22, 2005 | 3.874 | 3.913 | 3.771 | 3.816 | 15,943,521 | -0.05(-1.18%) |
Aug 19, 2005 | 3.844 | 3.893 | 3.840 | 3.862 | 14,824,766 | -0.01(-0.35%) |
Aug 18, 2005 | 3.799 | 3.904 | 3.799 | 3.875 | 13,491,436 | +0.06(+1.69%) |
Aug 17, 2005 | 3.804 | 3.862 | 3.776 | 3.811 | 14,113,237 | +0.02(+0.48%) |
Aug 16, 2005 | 3.890 | 3.924 | 3.793 | 3.793 | 13,349,250 | -0.10(-2.66%) |
Aug 15, 2005 | 3.836 | 3.937 | 3.830 | 3.896 | 10,583,556 | +0.04(+1.11%) |
Aug 12, 2005 | 3.853 | 3.872 | 3.806 | 3.854 | 15,497,875 | -0.02(-0.54%) |
Aug 11, 2005 | 3.787 | 3.906 | 3.783 | 3.874 | 16,592,204 | +0.10(+2.62%) |
Aug 10, 2005 | 3.802 | 3.859 | 3.724 | 3.775 | 53,627,456 | -0.10(-2.65%) |
Aug 09, 2005 | 3.854 | 3.904 | 3.843 | 3.878 | 16,983,280 | +0.05(+1.35%) |
Aug 08, 2005 | 3.897 | 3.915 | 3.821 | 3.826 | 19,530,024 | -0.05(-1.22%) |
Aug 05, 2005 | 4.004 | 4.027 | 3.870 | 3.874 | 23,853,692 | -0.14(-3.60%) |
Aug 04, 2005 | 4.072 | 4.116 | 4.012 | 4.018 | 17,301,378 | -0.10(-2.51%) |
Aug 03, 2005 | 4.116 | 4.141 | 4.081 | 4.122 | 14,636,406 | -0.02(-0.37%) |
Aug 02, 2005 | 4.159 | 4.212 | 4.127 | 4.137 | 17,090,902 | -0.03(-0.76%) |