Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.032 | 5.086 | 4.951 | 5.044 | 73,744,576 | +0.04(+0.90%) |
Sep 29, 2005 | 4.898 | 5.036 | 4.865 | 4.999 | 64,187,580 | +0.07(+1.47%) |
Sep 28, 2005 | 4.903 | 4.974 | 4.872 | 4.927 | 51,721,808 | +0.03(+0.53%) |
Sep 27, 2005 | 4.998 | 4.998 | 4.894 | 4.901 | 63,921,304 | -0.10(-1.97%) |
Sep 26, 2005 | 4.963 | 5.027 | 4.949 | 4.999 | 85,744,944 | +0.08(+1.65%) |
Sep 23, 2005 | 4.915 | 4.942 | 4.744 | 4.918 | 66,677,840 | +0.08(+1.64%) |
Sep 22, 2005 | 4.853 | 4.894 | 4.773 | 4.839 | 69,439,584 | -0.01(-0.28%) |
Sep 21, 2005 | 4.837 | 4.899 | 4.773 | 4.853 | 64,250,676 | -0.03(-0.67%) |
Sep 20, 2005 | 4.885 | 5.098 | 4.868 | 4.885 | 103,432,040 | -0.10(-2.08%) |
Sep 19, 2005 | 4.989 | 4.993 | 4.887 | 4.989 | 82,843,688 | +0.09(+1.91%) |
Sep 16, 2005 | 4.835 | 4.898 | 4.816 | 4.896 | 100,355,968 | +0.08(+1.69%) |
Sep 15, 2005 | 4.742 | 4.815 | 4.735 | 4.815 | 36,672,000 | +0.06(+1.35%) |
Sep 14, 2005 | 4.744 | 4.797 | 4.737 | 4.751 | 44,399,796 | -0.01(-0.11%) |
Sep 13, 2005 | 4.785 | 4.792 | 4.744 | 4.756 | 46,298,460 | -0.04(-0.76%) |
Sep 12, 2005 | 4.803 | 4.806 | 4.778 | 4.792 | 41,115,336 | -0.01(-0.25%) |
Sep 09, 2005 | 4.811 | 4.834 | 4.782 | 4.804 | 92,173,768 | -0.01(-0.14%) |
Sep 08, 2005 | 4.768 | 4.815 | 4.751 | 4.811 | 98,545,296 | +0.07(+1.42%) |
Sep 07, 2005 | 4.751 | 4.780 | 4.739 | 4.744 | 70,844,480 | +0.04(+0.77%) |
Sep 06, 2005 | 4.777 | 4.811 | 4.702 | 4.708 | 108,167,696 | -0.06(-1.27%) |
Sep 02, 2005 | 4.794 | 4.823 | 4.768 | 4.768 | 51,428,324 | -0.05(-1.08%) |
Sep 01, 2005 | 4.777 | 4.820 | 4.728 | 4.820 | 64,550,524 | +0.02(+0.50%) |
Aug 31, 2005 | 4.668 | 4.816 | 4.656 | 4.796 | 109,306,896 | +0.11(+2.44%) |
Aug 30, 2005 | 4.616 | 4.694 | 4.606 | 4.682 | 74,059,472 | +0.07(+1.54%) |
Aug 29, 2005 | 4.647 | 4.661 | 4.578 | 4.611 | 68,148,144 | -0.06(-1.18%) |
Aug 26, 2005 | 4.649 | 4.708 | 4.619 | 4.666 | 80,938,080 | +0.02(+0.41%) |
Aug 25, 2005 | 4.574 | 4.671 | 4.562 | 4.647 | 78,887,752 | +0.03(+0.67%) |
Aug 24, 2005 | 4.647 | 4.680 | 4.600 | 4.616 | 96,276,736 | +0.00(+0.04%) |
Aug 23, 2005 | 4.595 | 4.618 | 4.578 | 4.614 | 72,981,056 | +0.03(+0.68%) |
Aug 22, 2005 | 4.576 | 4.635 | 4.557 | 4.583 | 76,519,632 | +0.01(+0.15%) |
Aug 19, 2005 | 4.606 | 4.609 | 4.561 | 4.576 | 63,366,176 | -0.03(-0.60%) |
Aug 18, 2005 | 4.569 | 4.628 | 4.561 | 4.604 | 135,629,440 | -0.03(-0.63%) |
Aug 17, 2005 | 4.438 | 4.706 | 4.438 | 4.633 | 359,751,680 | +0.54(+13.16%) |
Aug 16, 2005 | 4.189 | 4.362 | 4.087 | 4.094 | 76,525,424 | -0.07(-1.62%) |
Aug 15, 2005 | 4.148 | 4.196 | 4.127 | 4.162 | 44,150,884 | +0.01(+0.25%) |
Aug 12, 2005 | 4.094 | 4.188 | 4.091 | 4.151 | 60,953,484 | -0.03(-0.62%) |
Aug 11, 2005 | 4.146 | 4.222 | 4.136 | 4.177 | 50,926,452 | +0.01(+0.17%) |
Aug 10, 2005 | 4.248 | 4.267 | 4.162 | 4.170 | 39,132,160 | -0.07(-1.67%) |
Aug 09, 2005 | 4.267 | 4.284 | 4.222 | 4.241 | 40,083,228 | -0.01(-0.24%) |
Aug 08, 2005 | 4.276 | 4.305 | 4.232 | 4.251 | 29,733,194 | -0.01(-0.28%) |
Aug 05, 2005 | 4.213 | 4.284 | 4.194 | 4.264 | 52,553,632 | +0.04(+0.90%) |
Aug 04, 2005 | 4.253 | 4.307 | 4.208 | 4.226 | 49,271,488 | -0.03(-0.61%) |
Aug 03, 2005 | 4.181 | 4.260 | 4.172 | 4.251 | 46,398,600 | +0.05(+1.19%) |
Aug 02, 2005 | 4.232 | 4.250 | 4.184 | 4.201 | 39,349,812 | -0.03(-0.73%) |
Aug 01, 2005 | 4.255 | 4.264 | 4.215 | 4.232 | 43,264,068 | -0.02(-0.49%) |
Jul 29, 2005 | 4.213 | 4.279 | 4.201 | 4.253 | 53,261,576 | +0.02(+0.53%) |
Jul 28, 2005 | 4.250 | 4.260 | 4.208 | 4.231 | 43,889,820 | -0.05(-1.17%) |
Jul 27, 2005 | 4.201 | 4.296 | 4.179 | 4.281 | 56,389,744 | +0.07(+1.72%) |
Jul 26, 2005 | 4.189 | 4.229 | 4.151 | 4.208 | 42,303,160 | +0.01(+0.25%) |
Jul 25, 2005 | 4.158 | 4.232 | 4.156 | 4.198 | 36,399,356 | +0.02(+0.50%) |
Jul 22, 2005 | 4.189 | 4.207 | 4.139 | 4.177 | 50,803,156 | -0.02(-0.45%) |
Jul 21, 2005 | 4.250 | 4.267 | 4.189 | 4.196 | 53,577,056 | -0.08(-1.78%) |
Jul 20, 2005 | 4.207 | 4.308 | 4.184 | 4.272 | 77,606,152 | +0.04(+0.86%) |
Jul 19, 2005 | 4.307 | 4.324 | 4.215 | 4.236 | 102,332,200 | -0.07(-1.61%) |
Jul 18, 2005 | 4.308 | 4.331 | 4.283 | 4.305 | 87,956,192 | -0.00(-0.08%) |
Jul 15, 2005 | 4.255 | 4.317 | 4.255 | 4.308 | 102,484,440 | +0.06(+1.30%) |
Jul 14, 2005 | 4.264 | 4.272 | 4.234 | 4.253 | 86,366,640 | +0.03(+0.82%) |
Jul 13, 2005 | 4.155 | 4.246 | 4.153 | 4.219 | 71,464,440 | +0.05(+1.29%) |
Jul 12, 2005 | 4.172 | 4.189 | 4.146 | 4.165 | 55,871,660 | -0.00(-0.08%) |
Jul 11, 2005 | 4.207 | 4.222 | 4.162 | 4.169 | 58,123,432 | -0.03(-0.62%) |
Jul 08, 2005 | 4.129 | 4.200 | 4.129 | 4.194 | 68,164,352 | +0.02(+0.54%) |
Jul 07, 2005 | 4.077 | 4.175 | 4.060 | 4.172 | 83,160,328 | +0.03(+0.79%) |
Jul 06, 2005 | 4.112 | 4.220 | 4.096 | 4.139 | 63,189,044 | +0.04(+1.05%) |
Jul 05, 2005 | 3.991 | 4.112 | 3.982 | 4.096 | 98,353,112 | +0.04(+0.98%) |