Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.359 | 4.426 | 4.357 | 4.414 | 20,431,194 | +0.07(+1.51%) |
Oct 28, 2005 | 4.329 | 4.376 | 4.329 | 4.348 | 10,576,427 | +0.02(+0.49%) |
Oct 27, 2005 | 4.403 | 4.403 | 4.327 | 4.327 | 14,603,638 | -0.08(-1.71%) |
Oct 26, 2005 | 4.375 | 4.425 | 4.346 | 4.403 | 12,187,312 | +0.02(+0.37%) |
Oct 25, 2005 | 4.396 | 4.425 | 4.372 | 4.386 | 12,655,725 | -0.03(-0.69%) |
Oct 24, 2005 | 4.388 | 4.428 | 4.348 | 4.417 | 15,717,548 | +0.03(+0.74%) |
Oct 21, 2005 | 4.370 | 4.425 | 4.362 | 4.384 | 12,325,360 | +0.01(+0.34%) |
Oct 20, 2005 | 4.333 | 4.398 | 4.333 | 4.369 | 19,044,044 | +0.04(+0.91%) |
Oct 19, 2005 | 4.272 | 4.333 | 4.240 | 4.330 | 15,314,827 | +0.05(+1.23%) |
Oct 18, 2005 | 4.315 | 4.317 | 4.260 | 4.278 | 11,068,642 | -0.04(-0.88%) |
Oct 17, 2005 | 4.285 | 4.323 | 4.269 | 4.315 | 10,167,994 | +0.02(+0.58%) |
Oct 14, 2005 | 4.259 | 4.305 | 4.228 | 4.291 | 12,556,711 | +0.05(+1.16%) |
Oct 13, 2005 | 4.299 | 4.308 | 4.198 | 4.241 | 15,956,515 | -0.06(-1.42%) |
Oct 12, 2005 | 4.355 | 4.364 | 4.291 | 4.302 | 15,228,189 | -0.06(-1.28%) |
Oct 11, 2005 | 4.345 | 4.398 | 4.323 | 4.358 | 14,232,335 | +0.02(+0.48%) |
Oct 10, 2005 | 4.347 | 4.400 | 4.320 | 4.337 | 11,579,898 | -0.01(-0.23%) |
Oct 07, 2005 | 4.325 | 4.374 | 4.305 | 4.347 | 12,774,732 | +0.04(+0.82%) |
Oct 06, 2005 | 4.280 | 4.380 | 4.277 | 4.312 | 16,264,030 | +0.03(+0.75%) |
Oct 05, 2005 | 4.340 | 4.357 | 4.280 | 4.280 | 12,936,582 | -0.06(-1.40%) |
Oct 04, 2005 | 4.322 | 4.410 | 4.341 | 4.341 | 20,103,686 | +0.02(+0.43%) |
Oct 03, 2005 | 4.290 | 4.338 | 4.290 | 4.322 | 22,388,628 | +0.03(+0.76%) |
Sep 30, 2005 | 4.259 | 4.290 | 4.250 | 4.290 | 16,802,896 | +0.03(+0.72%) |
Sep 29, 2005 | 4.267 | 4.276 | 4.233 | 4.259 | 18,972,638 | -0.01(-0.25%) |
Sep 28, 2005 | 4.270 | 4.306 | 4.260 | 4.270 | 12,998,466 | -0.02(-0.37%) |
Sep 27, 2005 | 4.299 | 4.309 | 4.273 | 4.285 | 12,186,360 | +0.01(+0.31%) |
Sep 26, 2005 | 4.320 | 4.333 | 4.261 | 4.272 | 20,910,080 | +0.00(+0.10%) |
Sep 23, 2005 | 4.268 | 4.303 | 4.184 | 4.268 | 15,921,288 | +0.02(+0.40%) |
Sep 22, 2005 | 4.201 | 4.271 | 4.196 | 4.251 | 23,117,906 | +0.08(+1.95%) |
Sep 21, 2005 | 4.212 | 4.247 | 4.169 | 4.170 | 24,220,390 | -0.03(-0.75%) |
Sep 20, 2005 | 4.409 | 4.411 | 4.181 | 4.201 | 43,511,968 | -0.18(-4.13%) |
Sep 19, 2005 | 4.383 | 4.477 | 4.301 | 4.383 | 99,647,288 | +0.26(+6.36%) |
Sep 16, 2005 | 4.170 | 4.187 | 4.116 | 4.121 | 65,689,240 | -0.03(-0.61%) |
Sep 15, 2005 | 4.136 | 4.154 | 4.115 | 4.146 | 28,155,252 | +0.02(+0.57%) |
Sep 14, 2005 | 4.164 | 4.174 | 4.115 | 4.122 | 22,255,340 | -0.04(-1.00%) |
Sep 13, 2005 | 4.233 | 4.285 | 4.160 | 4.164 | 25,139,128 | -0.04(-0.90%) |
Sep 12, 2005 | 4.146 | 4.251 | 4.132 | 4.201 | 26,886,156 | +0.08(+1.88%) |
Sep 09, 2005 | 4.128 | 4.175 | 4.124 | 4.124 | 20,095,116 | +0.00(+0.01%) |
Sep 08, 2005 | 4.044 | 4.133 | 4.032 | 4.123 | 32,844,144 | +0.08(+1.87%) |
Sep 07, 2005 | 4.115 | 4.115 | 4.041 | 4.048 | 29,227,270 | -0.05(-1.10%) |
Sep 06, 2005 | 4.045 | 4.097 | 4.019 | 4.093 | 20,898,654 | +0.05(+1.18%) |
Sep 02, 2005 | 4.120 | 4.141 | 4.041 | 4.045 | 14,582,693 | -0.06(-1.57%) |
Sep 01, 2005 | 4.144 | 4.160 | 4.100 | 4.110 | 12,046,407 | -0.03(-0.84%) |
Aug 31, 2005 | 4.112 | 4.148 | 4.082 | 4.144 | 11,704,618 | +0.03(+0.78%) |
Aug 30, 2005 | 4.138 | 4.141 | 4.063 | 4.112 | 25,635,150 | -0.06(-1.44%) |
Aug 29, 2005 | 4.159 | 4.190 | 4.144 | 4.172 | 9,323,517 | -0.01(-0.35%) |
Aug 26, 2005 | 4.195 | 4.205 | 4.161 | 4.187 | 11,919,783 | -0.01(-0.19%) |
Aug 25, 2005 | 4.186 | 4.230 | 4.179 | 4.195 | 11,138,142 | +0.01(+0.21%) |
Aug 24, 2005 | 4.157 | 4.215 | 4.139 | 4.186 | 20,801,544 | +0.03(+0.81%) |
Aug 23, 2005 | 4.175 | 4.191 | 4.134 | 4.152 | 19,390,592 | -0.01(-0.26%) |
Aug 22, 2005 | 4.257 | 4.257 | 4.133 | 4.163 | 23,496,824 | -0.06(-1.33%) |
Aug 19, 2005 | 4.264 | 4.280 | 4.209 | 4.219 | 18,182,430 | -0.02(-0.50%) |
Aug 18, 2005 | 4.194 | 4.273 | 4.178 | 4.240 | 24,100,430 | +0.04(+0.98%) |
Aug 17, 2005 | 4.254 | 4.265 | 4.179 | 4.199 | 27,087,040 | -0.04(-1.04%) |
Aug 16, 2005 | 4.315 | 4.315 | 4.235 | 4.243 | 13,240,289 | -0.07(-1.67%) |
Aug 15, 2005 | 4.288 | 4.343 | 4.280 | 4.315 | 14,997,791 | +0.03(+0.72%) |
Aug 12, 2005 | 4.291 | 4.331 | 4.252 | 4.284 | 13,304,077 | -0.02(-0.46%) |
Aug 11, 2005 | 4.359 | 4.368 | 4.264 | 4.304 | 17,807,318 | -0.04(-0.90%) |
Aug 10, 2005 | 4.422 | 4.423 | 4.334 | 4.343 | 24,666,906 | -0.05(-1.19%) |
Aug 09, 2005 | 4.451 | 4.452 | 4.395 | 4.396 | 8,971,255 | -0.03(-0.72%) |
Aug 08, 2005 | 4.466 | 4.491 | 4.422 | 4.428 | 12,563,375 | -0.04(-0.85%) |
Aug 05, 2005 | 4.475 | 4.476 | 4.423 | 4.466 | 7,819,263 | -0.01(-0.20%) |
Aug 04, 2005 | 4.527 | 4.555 | 4.469 | 4.475 | 12,796,630 | -0.09(-1.98%) |
Aug 03, 2005 | 4.521 | 4.674 | 4.505 | 4.565 | 32,261,484 | +0.06(+1.27%) |
Aug 02, 2005 | 4.352 | 4.508 | 4.200 | 4.508 | 44,216,492 | +0.16(+3.58%) |