Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.994 | 5.047 | 4.913 | 5.006 | 74,313,632 | +0.04(+0.90%) |
Sep 29, 2005 | 4.860 | 4.997 | 4.827 | 4.961 | 64,682,892 | +0.07(+1.47%) |
Sep 28, 2005 | 4.865 | 4.935 | 4.834 | 4.889 | 52,120,924 | +0.03(+0.53%) |
Sep 27, 2005 | 4.959 | 4.959 | 4.857 | 4.863 | 64,414,560 | -0.10(-1.97%) |
Sep 26, 2005 | 4.925 | 4.989 | 4.911 | 4.961 | 86,406,600 | +0.08(+1.65%) |
Sep 23, 2005 | 4.877 | 4.905 | 4.707 | 4.881 | 67,192,368 | +0.08(+1.64%) |
Sep 22, 2005 | 4.815 | 4.857 | 4.737 | 4.802 | 69,975,424 | -0.01(-0.28%) |
Sep 21, 2005 | 4.800 | 4.862 | 4.737 | 4.815 | 64,746,472 | -0.03(-0.67%) |
Sep 20, 2005 | 4.848 | 5.059 | 4.831 | 4.848 | 104,230,184 | -0.10(-2.08%) |
Sep 19, 2005 | 4.951 | 4.954 | 4.850 | 4.951 | 83,482,968 | +0.09(+1.91%) |
Sep 16, 2005 | 4.798 | 4.860 | 4.779 | 4.858 | 101,130,384 | +0.08(+1.69%) |
Sep 15, 2005 | 4.706 | 4.778 | 4.699 | 4.778 | 36,954,984 | +0.06(+1.35%) |
Sep 14, 2005 | 4.707 | 4.761 | 4.701 | 4.714 | 44,742,412 | -0.01(-0.11%) |
Sep 13, 2005 | 4.749 | 4.755 | 4.707 | 4.719 | 46,655,728 | -0.04(-0.76%) |
Sep 12, 2005 | 4.766 | 4.769 | 4.742 | 4.755 | 41,432,608 | -0.01(-0.25%) |
Sep 09, 2005 | 4.774 | 4.797 | 4.745 | 4.767 | 92,885,040 | -0.01(-0.14%) |
Sep 08, 2005 | 4.731 | 4.778 | 4.714 | 4.774 | 99,305,728 | +0.07(+1.42%) |
Sep 07, 2005 | 4.714 | 4.743 | 4.702 | 4.707 | 71,391,160 | +0.04(+0.77%) |
Sep 06, 2005 | 4.740 | 4.774 | 4.666 | 4.671 | 109,002,392 | -0.06(-1.27%) |
Sep 02, 2005 | 4.757 | 4.786 | 4.731 | 4.731 | 51,825,180 | -0.05(-1.08%) |
Sep 01, 2005 | 4.740 | 4.783 | 4.692 | 4.783 | 65,048,636 | +0.02(+0.50%) |
Aug 31, 2005 | 4.632 | 4.779 | 4.620 | 4.759 | 110,150,376 | +0.11(+2.44%) |
Aug 30, 2005 | 4.581 | 4.658 | 4.570 | 4.646 | 74,630,968 | +0.07(+1.54%) |
Aug 29, 2005 | 4.611 | 4.625 | 4.543 | 4.575 | 68,674,024 | -0.05(-1.18%) |
Aug 26, 2005 | 4.613 | 4.671 | 4.584 | 4.630 | 81,562,648 | +0.02(+0.41%) |
Aug 25, 2005 | 4.539 | 4.635 | 4.527 | 4.611 | 79,496,504 | +0.03(+0.67%) |
Aug 24, 2005 | 4.611 | 4.644 | 4.565 | 4.581 | 97,019,672 | +0.00(+0.04%) |
Aug 23, 2005 | 4.560 | 4.582 | 4.543 | 4.579 | 73,544,224 | +0.03(+0.68%) |
Aug 22, 2005 | 4.541 | 4.599 | 4.522 | 4.548 | 77,110,104 | +0.01(+0.15%) |
Aug 19, 2005 | 4.570 | 4.574 | 4.526 | 4.541 | 63,855,148 | -0.03(-0.60%) |
Aug 18, 2005 | 4.534 | 4.593 | 4.526 | 4.569 | 136,676,048 | -0.03(-0.63%) |
Aug 17, 2005 | 4.404 | 4.670 | 4.404 | 4.598 | 362,527,744 | +0.53(+13.16%) |
Aug 16, 2005 | 4.157 | 4.329 | 4.056 | 4.063 | 77,115,944 | -0.07(-1.62%) |
Aug 15, 2005 | 4.116 | 4.164 | 4.095 | 4.130 | 44,491,580 | +0.01(+0.25%) |
Aug 12, 2005 | 4.063 | 4.155 | 4.059 | 4.119 | 61,423,840 | -0.03(-0.62%) |
Aug 11, 2005 | 4.114 | 4.190 | 4.104 | 4.145 | 51,319,432 | +0.01(+0.17%) |
Aug 10, 2005 | 4.215 | 4.234 | 4.130 | 4.138 | 39,434,128 | -0.07(-1.67%) |
Aug 09, 2005 | 4.234 | 4.251 | 4.190 | 4.209 | 40,392,536 | -0.01(-0.24%) |
Aug 08, 2005 | 4.243 | 4.272 | 4.200 | 4.219 | 29,962,634 | -0.01(-0.28%) |
Aug 05, 2005 | 4.181 | 4.251 | 4.162 | 4.231 | 52,959,168 | +0.04(+0.90%) |
Aug 04, 2005 | 4.221 | 4.274 | 4.176 | 4.193 | 49,651,700 | -0.03(-0.61%) |
Aug 03, 2005 | 4.149 | 4.227 | 4.140 | 4.219 | 46,756,644 | +0.05(+1.19%) |
Aug 02, 2005 | 4.200 | 4.217 | 4.152 | 4.169 | 39,653,460 | -0.03(-0.73%) |
Aug 01, 2005 | 4.222 | 4.231 | 4.183 | 4.200 | 43,597,924 | -0.02(-0.49%) |
Jul 29, 2005 | 4.181 | 4.246 | 4.169 | 4.221 | 53,672,580 | +0.02(+0.53%) |
Jul 28, 2005 | 4.217 | 4.227 | 4.176 | 4.198 | 44,228,500 | -0.05(-1.17%) |
Jul 27, 2005 | 4.169 | 4.263 | 4.147 | 4.248 | 56,824,880 | +0.07(+1.72%) |
Jul 26, 2005 | 4.157 | 4.197 | 4.119 | 4.176 | 42,629,600 | +0.01(+0.25%) |
Jul 25, 2005 | 4.126 | 4.200 | 4.125 | 4.166 | 36,680,236 | +0.02(+0.50%) |
Jul 22, 2005 | 4.157 | 4.174 | 4.107 | 4.145 | 51,195,184 | -0.02(-0.45%) |
Jul 21, 2005 | 4.217 | 4.234 | 4.157 | 4.164 | 53,990,492 | -0.08(-1.78%) |
Jul 20, 2005 | 4.174 | 4.275 | 4.152 | 4.239 | 78,205,016 | +0.04(+0.86%) |
Jul 19, 2005 | 4.274 | 4.291 | 4.183 | 4.203 | 103,121,864 | -0.07(-1.61%) |
Jul 18, 2005 | 4.275 | 4.298 | 4.250 | 4.272 | 88,634,912 | -0.00(-0.08%) |
Jul 15, 2005 | 4.222 | 4.284 | 4.222 | 4.275 | 103,275,280 | +0.05(+1.30%) |
Jul 14, 2005 | 4.231 | 4.239 | 4.202 | 4.221 | 87,033,096 | +0.03(+0.82%) |
Jul 13, 2005 | 4.123 | 4.214 | 4.121 | 4.186 | 72,015,904 | +0.05(+1.29%) |
Jul 12, 2005 | 4.140 | 4.157 | 4.114 | 4.133 | 56,302,804 | -0.00(-0.08%) |
Jul 11, 2005 | 4.174 | 4.190 | 4.130 | 4.137 | 58,571,948 | -0.03(-0.62%) |
Jul 08, 2005 | 4.097 | 4.167 | 4.097 | 4.162 | 68,690,352 | +0.02(+0.54%) |
Jul 07, 2005 | 4.046 | 4.143 | 4.029 | 4.140 | 83,802,048 | +0.03(+0.79%) |
Jul 06, 2005 | 4.080 | 4.188 | 4.065 | 4.107 | 63,676,652 | +0.04(+1.05%) |
Jul 05, 2005 | 3.960 | 4.080 | 3.951 | 4.065 | 99,112,064 | +0.04(+0.98%) |