Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.364 | 4.442 | 4.302 | 4.346 | 20,737,506 | +0.01(+0.28%) |
Oct 28, 2005 | 4.249 | 4.344 | 4.214 | 4.334 | 18,087,372 | +0.14(+3.38%) |
Oct 27, 2005 | 4.314 | 4.319 | 4.159 | 4.192 | 16,958,460 | -0.11(-2.59%) |
Oct 26, 2005 | 4.414 | 4.470 | 4.304 | 4.304 | 17,525,006 | -0.11(-2.46%) |
Oct 25, 2005 | 4.392 | 4.433 | 4.346 | 4.412 | 19,286,120 | +0.02(+0.40%) |
Oct 24, 2005 | 4.193 | 4.395 | 4.193 | 4.395 | 23,379,264 | +0.20(+4.73%) |
Oct 21, 2005 | 4.217 | 4.226 | 4.139 | 4.196 | 22,482,360 | +0.04(+0.91%) |
Oct 20, 2005 | 4.255 | 4.266 | 4.130 | 4.158 | 29,854,280 | -0.07(-1.74%) |
Oct 19, 2005 | 4.275 | 4.294 | 4.121 | 4.232 | 63,529,568 | -0.20(-4.60%) |
Oct 18, 2005 | 4.415 | 4.458 | 4.377 | 4.436 | 19,052,242 | +0.05(+1.05%) |
Oct 17, 2005 | 4.386 | 4.410 | 4.319 | 4.390 | 16,710,644 | +0.03(+0.65%) |
Oct 14, 2005 | 4.332 | 4.366 | 4.236 | 4.362 | 20,379,740 | +0.06(+1.32%) |
Oct 13, 2005 | 4.222 | 4.347 | 4.221 | 4.305 | 22,687,248 | +0.06(+1.36%) |
Oct 12, 2005 | 4.405 | 4.438 | 4.217 | 4.247 | 26,871,146 | -0.14(-3.13%) |
Oct 11, 2005 | 4.424 | 4.461 | 4.368 | 4.384 | 31,587,250 | -0.03(-0.77%) |
Oct 10, 2005 | 4.438 | 4.461 | 4.368 | 4.418 | 19,650,072 | +0.05(+1.09%) |
Oct 07, 2005 | 4.272 | 4.399 | 4.254 | 4.370 | 32,941,588 | +0.18(+4.37%) |
Oct 06, 2005 | 4.248 | 4.282 | 4.114 | 4.187 | 33,669,736 | -0.06(-1.36%) |
Oct 05, 2005 | 4.367 | 4.367 | 4.245 | 4.245 | 16,199,518 | -0.10(-2.39%) |
Oct 04, 2005 | 4.396 | 4.508 | 4.349 | 4.349 | 15,680,320 | -0.06(-1.25%) |
Oct 03, 2005 | 4.500 | 4.548 | 4.370 | 4.404 | 20,465,586 | -0.08(-1.80%) |
Sep 30, 2005 | 4.387 | 4.524 | 4.375 | 4.485 | 24,288,592 | +0.12(+2.65%) |
Sep 29, 2005 | 4.316 | 4.392 | 4.259 | 4.369 | 11,876,970 | +0.06(+1.47%) |
Sep 28, 2005 | 4.346 | 4.350 | 4.267 | 4.306 | 11,336,381 | -0.03(-0.74%) |
Sep 27, 2005 | 4.346 | 4.387 | 4.272 | 4.338 | 15,495,697 | -0.01(-0.19%) |
Sep 26, 2005 | 4.272 | 4.413 | 4.264 | 4.346 | 27,161,000 | +0.11(+2.65%) |
Sep 23, 2005 | 4.234 | 4.259 | 4.162 | 4.234 | 10,229,567 | +0.02(+0.52%) |
Sep 22, 2005 | 4.212 | 4.232 | 4.113 | 4.212 | 14,715,793 | +0.07(+1.76%) |
Sep 21, 2005 | 4.208 | 4.249 | 4.139 | 4.139 | 16,582,887 | -0.07(-1.64%) |
Sep 20, 2005 | 4.235 | 4.346 | 4.179 | 4.208 | 21,949,474 | -0.04(-0.89%) |
Sep 19, 2005 | 4.277 | 4.316 | 4.214 | 4.246 | 12,706,374 | -0.01(-0.35%) |
Sep 16, 2005 | 4.165 | 4.260 | 4.165 | 4.260 | 25,968,046 | +0.05(+1.29%) |
Sep 15, 2005 | 4.154 | 4.218 | 4.151 | 4.206 | 16,872,958 | +0.06(+1.33%) |
Sep 14, 2005 | 4.171 | 4.184 | 4.138 | 4.151 | 9,243,383 | -0.02(-0.38%) |
Sep 13, 2005 | 4.131 | 4.196 | 4.130 | 4.167 | 14,173,981 | -0.01(-0.15%) |
Sep 12, 2005 | 4.154 | 4.203 | 4.141 | 4.173 | 18,379,960 | +0.10(+2.46%) |
Sep 09, 2005 | 3.992 | 4.089 | 3.991 | 4.073 | 15,089,845 | +0.11(+2.67%) |
Sep 08, 2005 | 3.963 | 4.004 | 3.928 | 3.967 | 12,749,460 | -0.01(-0.35%) |
Sep 07, 2005 | 3.960 | 4.018 | 3.946 | 3.981 | 9,206,494 | -0.01(-0.30%) |
Sep 06, 2005 | 3.919 | 4.031 | 3.906 | 3.993 | 18,845,184 | +0.08(+1.93%) |
Sep 02, 2005 | 3.969 | 3.974 | 3.893 | 3.917 | 7,722,345 | -0.03(-0.88%) |
Sep 01, 2005 | 3.961 | 3.978 | 3.904 | 3.952 | 17,074,948 | -0.00(-0.07%) |
Aug 31, 2005 | 3.802 | 3.955 | 3.792 | 3.955 | 24,768,706 | +0.16(+4.27%) |
Aug 30, 2005 | 3.836 | 3.854 | 3.762 | 3.793 | 16,608,012 | -0.07(-1.81%) |
Aug 29, 2005 | 3.765 | 3.880 | 3.756 | 3.863 | 13,579,391 | +0.09(+2.31%) |
Aug 26, 2005 | 3.767 | 3.793 | 3.703 | 3.776 | 14,462,720 | +0.01(+0.15%) |
Aug 25, 2005 | 3.794 | 3.804 | 3.751 | 3.770 | 15,667,714 | -0.01(-0.34%) |
Aug 24, 2005 | 3.843 | 3.884 | 3.776 | 3.783 | 12,429,295 | -0.06(-1.67%) |
Aug 23, 2005 | 3.872 | 3.914 | 3.845 | 3.847 | 12,931,131 | -0.02(-0.40%) |
Aug 22, 2005 | 3.921 | 3.961 | 3.817 | 3.863 | 15,750,102 | -0.05(-1.18%) |
Aug 19, 2005 | 3.891 | 3.940 | 3.887 | 3.909 | 14,644,919 | -0.01(-0.35%) |
Aug 18, 2005 | 3.846 | 3.952 | 3.846 | 3.923 | 13,327,764 | +0.07(+1.69%) |
Aug 17, 2005 | 3.851 | 3.909 | 3.823 | 3.858 | 13,942,021 | +0.02(+0.48%) |
Aug 16, 2005 | 3.938 | 3.973 | 3.839 | 3.839 | 13,187,303 | -0.10(-2.66%) |
Aug 15, 2005 | 3.883 | 3.985 | 3.877 | 3.944 | 10,455,161 | +0.04(+1.11%) |
Aug 12, 2005 | 3.900 | 3.919 | 3.853 | 3.901 | 15,309,862 | -0.02(-0.54%) |
Aug 11, 2005 | 3.834 | 3.954 | 3.829 | 3.922 | 16,390,914 | +0.10(+2.62%) |
Aug 10, 2005 | 3.848 | 3.906 | 3.769 | 3.822 | 52,976,872 | -0.10(-2.65%) |
Aug 09, 2005 | 3.902 | 3.952 | 3.890 | 3.926 | 16,777,246 | +0.05(+1.35%) |
Aug 08, 2005 | 3.945 | 3.963 | 3.868 | 3.873 | 19,293,094 | -0.05(-1.22%) |
Aug 05, 2005 | 4.053 | 4.077 | 3.917 | 3.921 | 23,564,310 | -0.15(-3.60%) |
Aug 04, 2005 | 4.122 | 4.167 | 4.061 | 4.067 | 17,091,486 | -0.10(-2.51%) |
Aug 03, 2005 | 4.167 | 4.191 | 4.131 | 4.172 | 14,458,844 | -0.02(-0.37%) |
Aug 02, 2005 | 4.210 | 4.264 | 4.178 | 4.188 | 16,883,564 | -0.03(-0.76%) |