Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.831 | 4.872 | 4.806 | 4.844 | 76,900,768 | +0.01(+0.29%) |
Oct 28, 2005 | 4.673 | 4.853 | 4.632 | 4.831 | 78,851,968 | +0.20(+4.33%) |
Oct 27, 2005 | 4.634 | 4.663 | 4.578 | 4.630 | 68,508,464 | -0.03(-0.59%) |
Oct 26, 2005 | 4.703 | 4.784 | 4.411 | 4.658 | 89,390,528 | -0.09(-1.89%) |
Oct 25, 2005 | 4.803 | 4.870 | 4.734 | 4.748 | 59,568,604 | -0.13(-2.73%) |
Oct 24, 2005 | 4.777 | 4.888 | 4.751 | 4.881 | 48,927,592 | +0.12(+2.47%) |
Oct 21, 2005 | 4.760 | 4.827 | 4.710 | 4.763 | 49,699,156 | +0.03(+0.55%) |
Oct 20, 2005 | 4.780 | 4.874 | 4.711 | 4.737 | 52,148,720 | -0.04(-0.80%) |
Oct 19, 2005 | 4.734 | 4.780 | 4.672 | 4.775 | 54,391,064 | -0.02(-0.32%) |
Oct 18, 2005 | 4.716 | 4.824 | 4.704 | 4.791 | 50,394,896 | +0.06(+1.28%) |
Oct 17, 2005 | 4.760 | 4.812 | 4.710 | 4.730 | 35,054,452 | -0.03(-0.58%) |
Oct 14, 2005 | 4.706 | 4.767 | 4.647 | 4.758 | 45,842,484 | +0.05(+1.10%) |
Oct 13, 2005 | 4.613 | 4.736 | 4.596 | 4.706 | 69,400,424 | -0.01(-0.22%) |
Oct 12, 2005 | 4.656 | 4.751 | 4.635 | 4.716 | 91,128,144 | +0.01(+0.22%) |
Oct 11, 2005 | 4.608 | 4.720 | 4.608 | 4.706 | 62,294,840 | +0.10(+2.14%) |
Oct 10, 2005 | 4.682 | 4.729 | 4.602 | 4.608 | 66,909,768 | -0.07(-1.59%) |
Oct 07, 2005 | 4.630 | 4.691 | 4.601 | 4.682 | 77,285,104 | +0.04(+0.78%) |
Oct 06, 2005 | 4.758 | 4.782 | 4.611 | 4.646 | 92,003,320 | -0.10(-2.11%) |
Oct 05, 2005 | 4.932 | 4.932 | 4.746 | 4.746 | 76,647,240 | -0.19(-3.78%) |
Oct 04, 2005 | 4.993 | 5.017 | 4.863 | 4.932 | 119,138,944 | -0.06(-1.21%) |
Oct 03, 2005 | 5.045 | 5.067 | 4.957 | 4.993 | 71,439,608 | -0.05(-1.03%) |
Sep 30, 2005 | 5.033 | 5.086 | 4.951 | 5.045 | 73,739,256 | +0.04(+0.90%) |
Sep 29, 2005 | 4.898 | 5.036 | 4.865 | 5.000 | 64,182,952 | +0.07(+1.47%) |
Sep 28, 2005 | 4.903 | 4.974 | 4.872 | 4.927 | 51,718,076 | +0.03(+0.53%) |
Sep 27, 2005 | 4.998 | 4.998 | 4.894 | 4.901 | 63,916,692 | -0.10(-1.97%) |
Sep 26, 2005 | 4.964 | 5.027 | 4.950 | 5.000 | 85,738,760 | +0.08(+1.65%) |
Sep 23, 2005 | 4.915 | 4.943 | 4.744 | 4.919 | 66,673,032 | +0.08(+1.64%) |
Sep 22, 2005 | 4.853 | 4.894 | 4.774 | 4.839 | 69,434,576 | -0.01(-0.28%) |
Sep 21, 2005 | 4.837 | 4.900 | 4.774 | 4.853 | 64,246,040 | -0.03(-0.67%) |
Sep 20, 2005 | 4.886 | 5.098 | 4.869 | 4.886 | 103,424,576 | -0.10(-2.08%) |
Sep 19, 2005 | 4.989 | 4.993 | 4.888 | 4.989 | 82,837,712 | +0.09(+1.91%) |
Sep 16, 2005 | 4.836 | 4.898 | 4.817 | 4.896 | 100,348,736 | +0.08(+1.69%) |
Sep 15, 2005 | 4.742 | 4.815 | 4.736 | 4.815 | 36,669,356 | +0.06(+1.35%) |
Sep 14, 2005 | 4.744 | 4.798 | 4.737 | 4.751 | 44,396,592 | -0.01(-0.11%) |
Sep 13, 2005 | 4.786 | 4.793 | 4.744 | 4.756 | 46,295,120 | -0.04(-0.76%) |
Sep 12, 2005 | 4.803 | 4.806 | 4.779 | 4.793 | 41,112,372 | -0.01(-0.25%) |
Sep 09, 2005 | 4.812 | 4.834 | 4.782 | 4.805 | 92,167,120 | -0.01(-0.14%) |
Sep 08, 2005 | 4.768 | 4.815 | 4.751 | 4.812 | 98,538,184 | +0.07(+1.42%) |
Sep 07, 2005 | 4.751 | 4.780 | 4.739 | 4.744 | 70,839,368 | +0.04(+0.77%) |
Sep 06, 2005 | 4.777 | 4.812 | 4.703 | 4.708 | 108,159,896 | -0.06(-1.27%) |
Sep 02, 2005 | 4.794 | 4.824 | 4.768 | 4.768 | 51,424,616 | -0.05(-1.08%) |
Sep 01, 2005 | 4.777 | 4.820 | 4.729 | 4.820 | 64,545,868 | +0.02(+0.50%) |
Aug 31, 2005 | 4.668 | 4.817 | 4.656 | 4.796 | 109,299,016 | +0.11(+2.44%) |
Aug 30, 2005 | 4.616 | 4.694 | 4.606 | 4.682 | 74,054,136 | +0.07(+1.54%) |
Aug 29, 2005 | 4.647 | 4.661 | 4.578 | 4.611 | 68,143,232 | -0.06(-1.18%) |
Aug 26, 2005 | 4.649 | 4.708 | 4.620 | 4.666 | 80,932,240 | +0.02(+0.41%) |
Aug 25, 2005 | 4.575 | 4.672 | 4.563 | 4.647 | 78,882,064 | +0.03(+0.67%) |
Aug 24, 2005 | 4.647 | 4.680 | 4.601 | 4.616 | 96,269,792 | +0.00(+0.04%) |
Aug 23, 2005 | 4.596 | 4.618 | 4.578 | 4.615 | 72,975,792 | +0.03(+0.68%) |
Aug 22, 2005 | 4.577 | 4.635 | 4.558 | 4.583 | 76,514,112 | +0.01(+0.15%) |
Aug 19, 2005 | 4.606 | 4.609 | 4.561 | 4.577 | 63,361,604 | -0.03(-0.60%) |
Aug 18, 2005 | 4.570 | 4.628 | 4.561 | 4.604 | 135,619,664 | -0.03(-0.63%) |
Aug 17, 2005 | 4.438 | 4.706 | 4.438 | 4.634 | 359,725,728 | +0.54(+13.16%) |
Aug 16, 2005 | 4.190 | 4.362 | 4.088 | 4.095 | 76,519,904 | -0.07(-1.62%) |
Aug 15, 2005 | 4.148 | 4.196 | 4.127 | 4.162 | 44,147,700 | +0.01(+0.25%) |
Aug 12, 2005 | 4.095 | 4.188 | 4.091 | 4.152 | 60,949,088 | -0.03(-0.62%) |
Aug 11, 2005 | 4.146 | 4.222 | 4.136 | 4.177 | 50,922,780 | +0.01(+0.17%) |
Aug 10, 2005 | 4.248 | 4.267 | 4.162 | 4.171 | 39,129,340 | -0.07(-1.67%) |
Aug 09, 2005 | 4.267 | 4.285 | 4.222 | 4.241 | 40,080,340 | -0.01(-0.24%) |
Aug 08, 2005 | 4.276 | 4.305 | 4.233 | 4.252 | 29,731,050 | -0.01(-0.28%) |
Aug 05, 2005 | 4.214 | 4.285 | 4.195 | 4.264 | 52,549,840 | +0.04(+0.90%) |
Aug 04, 2005 | 4.253 | 4.307 | 4.209 | 4.226 | 49,267,936 | -0.03(-0.61%) |
Aug 03, 2005 | 4.181 | 4.260 | 4.172 | 4.252 | 46,395,256 | +0.05(+1.19%) |
Aug 02, 2005 | 4.233 | 4.250 | 4.184 | 4.202 | 39,346,976 | -0.03(-0.73%) |