Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.554 | 4.623 | 4.551 | 4.611 | 19,557,944 | +0.07(+1.51%) |
Oct 28, 2005 | 4.522 | 4.571 | 4.522 | 4.543 | 10,124,380 | +0.02(+0.49%) |
Oct 27, 2005 | 4.599 | 4.600 | 4.520 | 4.521 | 13,979,464 | -0.08(-1.71%) |
Oct 26, 2005 | 4.571 | 4.622 | 4.540 | 4.599 | 11,666,414 | +0.02(+0.37%) |
Oct 25, 2005 | 4.592 | 4.622 | 4.567 | 4.582 | 12,114,806 | -0.03(-0.69%) |
Oct 24, 2005 | 4.584 | 4.626 | 4.543 | 4.614 | 15,045,764 | +0.03(+0.74%) |
Oct 21, 2005 | 4.565 | 4.622 | 4.556 | 4.580 | 11,798,562 | +0.02(+0.34%) |
Oct 20, 2005 | 4.526 | 4.595 | 4.526 | 4.565 | 18,230,082 | +0.04(+0.91%) |
Oct 19, 2005 | 4.463 | 4.526 | 4.429 | 4.523 | 14,660,255 | +0.05(+1.23%) |
Oct 18, 2005 | 4.508 | 4.510 | 4.450 | 4.469 | 10,595,557 | -0.04(-0.88%) |
Oct 17, 2005 | 4.477 | 4.516 | 4.460 | 4.508 | 9,733,403 | +0.03(+0.58%) |
Oct 14, 2005 | 4.449 | 4.498 | 4.416 | 4.482 | 12,020,024 | +0.05(+1.16%) |
Oct 13, 2005 | 4.491 | 4.500 | 4.386 | 4.431 | 15,274,517 | -0.06(-1.42%) |
Oct 12, 2005 | 4.550 | 4.559 | 4.482 | 4.494 | 14,577,321 | -0.06(-1.28%) |
Oct 11, 2005 | 4.539 | 4.595 | 4.516 | 4.553 | 13,624,031 | +0.02(+0.48%) |
Oct 10, 2005 | 4.541 | 4.596 | 4.513 | 4.531 | 11,084,961 | -0.01(-0.23%) |
Oct 07, 2005 | 4.518 | 4.570 | 4.497 | 4.541 | 12,228,727 | +0.04(+0.82%) |
Oct 06, 2005 | 4.471 | 4.576 | 4.467 | 4.504 | 15,568,889 | +0.03(+0.75%) |
Oct 05, 2005 | 4.534 | 4.551 | 4.471 | 4.471 | 12,383,660 | -0.06(-1.40%) |
Oct 04, 2005 | 4.515 | 4.607 | 4.534 | 4.534 | 19,244,434 | +0.02(+0.43%) |
Oct 03, 2005 | 4.481 | 4.532 | 4.481 | 4.515 | 21,431,714 | +0.03(+0.76%) |
Sep 30, 2005 | 4.449 | 4.481 | 4.439 | 4.481 | 16,084,723 | +0.03(+0.72%) |
Sep 29, 2005 | 4.458 | 4.467 | 4.422 | 4.449 | 18,161,728 | -0.01(-0.25%) |
Sep 28, 2005 | 4.460 | 4.499 | 4.450 | 4.460 | 12,442,899 | -0.02(-0.37%) |
Sep 27, 2005 | 4.491 | 4.501 | 4.464 | 4.477 | 11,665,502 | +0.01(+0.31%) |
Sep 26, 2005 | 4.512 | 4.526 | 4.452 | 4.463 | 20,016,362 | +0.00(+0.10%) |
Sep 23, 2005 | 4.459 | 4.495 | 4.371 | 4.459 | 15,240,796 | +0.02(+0.40%) |
Sep 22, 2005 | 4.389 | 4.462 | 4.384 | 4.441 | 22,129,822 | +0.09(+1.95%) |
Sep 21, 2005 | 4.400 | 4.437 | 4.356 | 4.356 | 23,185,186 | -0.03(-0.75%) |
Sep 20, 2005 | 4.606 | 4.608 | 4.368 | 4.389 | 41,652,224 | -0.19(-4.13%) |
Sep 19, 2005 | 4.578 | 4.677 | 4.493 | 4.578 | 95,388,264 | +0.27(+6.36%) |
Sep 16, 2005 | 4.356 | 4.374 | 4.300 | 4.305 | 62,881,616 | -0.03(-0.61%) |
Sep 15, 2005 | 4.320 | 4.339 | 4.299 | 4.331 | 26,951,868 | +0.02(+0.57%) |
Sep 14, 2005 | 4.350 | 4.360 | 4.298 | 4.306 | 21,304,124 | -0.04(-1.00%) |
Sep 13, 2005 | 4.422 | 4.477 | 4.346 | 4.350 | 24,064,656 | -0.04(-0.90%) |
Sep 12, 2005 | 4.331 | 4.441 | 4.317 | 4.389 | 25,737,014 | +0.08(+1.88%) |
Sep 09, 2005 | 4.312 | 4.362 | 4.308 | 4.308 | 19,236,230 | +0.00(+0.01%) |
Sep 08, 2005 | 4.224 | 4.318 | 4.212 | 4.307 | 31,440,352 | +0.08(+1.87%) |
Sep 07, 2005 | 4.298 | 4.298 | 4.221 | 4.228 | 27,978,066 | -0.05(-1.10%) |
Sep 06, 2005 | 4.226 | 4.280 | 4.199 | 4.275 | 20,005,426 | +0.05(+1.18%) |
Sep 02, 2005 | 4.304 | 4.326 | 4.222 | 4.226 | 13,959,414 | -0.07(-1.57%) |
Sep 01, 2005 | 4.329 | 4.346 | 4.283 | 4.293 | 11,531,531 | -0.04(-0.84%) |
Aug 31, 2005 | 4.296 | 4.333 | 4.264 | 4.329 | 11,204,350 | +0.03(+0.78%) |
Aug 30, 2005 | 4.323 | 4.326 | 4.244 | 4.296 | 24,539,478 | -0.06(-1.44%) |
Aug 29, 2005 | 4.345 | 4.377 | 4.329 | 4.358 | 8,925,021 | -0.02(-0.35%) |
Aug 26, 2005 | 4.382 | 4.393 | 4.347 | 4.374 | 11,410,319 | -0.01(-0.19%) |
Aug 25, 2005 | 4.373 | 4.419 | 4.365 | 4.382 | 10,662,087 | +0.01(+0.21%) |
Aug 24, 2005 | 4.342 | 4.403 | 4.324 | 4.373 | 19,912,466 | +0.04(+0.81%) |
Aug 23, 2005 | 4.362 | 4.379 | 4.319 | 4.337 | 18,561,820 | -0.01(-0.26%) |
Aug 22, 2005 | 4.447 | 4.447 | 4.318 | 4.349 | 22,492,546 | -0.06(-1.33%) |
Aug 19, 2005 | 4.455 | 4.471 | 4.397 | 4.408 | 17,405,294 | -0.02(-0.50%) |
Aug 18, 2005 | 4.381 | 4.464 | 4.364 | 4.430 | 23,070,354 | +0.04(+0.98%) |
Aug 17, 2005 | 4.444 | 4.456 | 4.365 | 4.387 | 25,929,312 | -0.05(-1.04%) |
Aug 16, 2005 | 4.508 | 4.508 | 4.424 | 4.433 | 12,674,386 | -0.08(-1.67%) |
Aug 15, 2005 | 4.479 | 4.537 | 4.471 | 4.508 | 14,356,770 | +0.03(+0.72%) |
Aug 12, 2005 | 4.483 | 4.524 | 4.442 | 4.476 | 12,735,448 | -0.02(-0.46%) |
Aug 11, 2005 | 4.554 | 4.563 | 4.455 | 4.497 | 17,046,216 | -0.04(-0.90%) |
Aug 10, 2005 | 4.619 | 4.621 | 4.527 | 4.537 | 23,612,618 | -0.05(-1.19%) |
Aug 09, 2005 | 4.650 | 4.651 | 4.591 | 4.592 | 8,587,815 | -0.03(-0.72%) |
Aug 08, 2005 | 4.665 | 4.692 | 4.619 | 4.625 | 12,026,404 | -0.04(-0.85%) |
Aug 05, 2005 | 4.675 | 4.675 | 4.621 | 4.665 | 7,485,060 | -0.01(-0.20%) |
Aug 04, 2005 | 4.729 | 4.759 | 4.669 | 4.674 | 12,249,689 | -0.09(-1.98%) |
Aug 03, 2005 | 4.723 | 4.883 | 4.706 | 4.769 | 30,882,594 | +0.06(+1.27%) |
Aug 02, 2005 | 4.546 | 4.709 | 4.387 | 4.709 | 42,326,636 | +0.16(+3.58%) |