Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.551 | 4.620 | 4.549 | 4.608 | 19,569,740 | +0.07(+1.51%) |
Oct 28, 2005 | 4.519 | 4.568 | 4.519 | 4.540 | 10,130,487 | +0.02(+0.49%) |
Oct 27, 2005 | 4.596 | 4.597 | 4.517 | 4.518 | 13,987,896 | -0.08(-1.71%) |
Oct 26, 2005 | 4.568 | 4.619 | 4.538 | 4.596 | 11,673,451 | +0.02(+0.37%) |
Oct 25, 2005 | 4.589 | 4.619 | 4.564 | 4.579 | 12,122,114 | -0.03(-0.69%) |
Oct 24, 2005 | 4.581 | 4.623 | 4.540 | 4.611 | 15,054,839 | +0.03(+0.74%) |
Oct 21, 2005 | 4.562 | 4.619 | 4.554 | 4.577 | 11,805,679 | +0.02(+0.34%) |
Oct 20, 2005 | 4.523 | 4.592 | 4.523 | 4.562 | 18,241,078 | +0.04(+0.91%) |
Oct 19, 2005 | 4.460 | 4.523 | 4.426 | 4.521 | 14,669,098 | +0.05(+1.23%) |
Oct 18, 2005 | 4.505 | 4.508 | 4.447 | 4.466 | 10,601,948 | -0.04(-0.88%) |
Oct 17, 2005 | 4.474 | 4.514 | 4.457 | 4.505 | 9,739,275 | +0.03(+0.58%) |
Oct 14, 2005 | 4.447 | 4.495 | 4.414 | 4.480 | 12,027,275 | +0.05(+1.16%) |
Oct 13, 2005 | 4.488 | 4.498 | 4.383 | 4.428 | 15,283,731 | -0.06(-1.42%) |
Oct 12, 2005 | 4.547 | 4.556 | 4.480 | 4.492 | 14,586,114 | -0.06(-1.28%) |
Oct 11, 2005 | 4.536 | 4.592 | 4.514 | 4.550 | 13,632,249 | +0.02(+0.48%) |
Oct 10, 2005 | 4.538 | 4.594 | 4.510 | 4.528 | 11,091,648 | -0.01(-0.23%) |
Oct 07, 2005 | 4.515 | 4.567 | 4.494 | 4.538 | 12,236,104 | +0.04(+0.82%) |
Oct 06, 2005 | 4.469 | 4.573 | 4.465 | 4.502 | 15,578,280 | +0.03(+0.75%) |
Oct 05, 2005 | 4.531 | 4.549 | 4.468 | 4.468 | 12,391,130 | -0.06(-1.40%) |
Oct 04, 2005 | 4.512 | 4.605 | 4.532 | 4.532 | 19,256,042 | +0.02(+0.43%) |
Oct 03, 2005 | 4.478 | 4.529 | 4.478 | 4.512 | 21,444,642 | +0.03(+0.76%) |
Sep 30, 2005 | 4.447 | 4.478 | 4.437 | 4.478 | 16,094,425 | +0.03(+0.72%) |
Sep 29, 2005 | 4.455 | 4.464 | 4.420 | 4.447 | 18,172,684 | -0.01(-0.25%) |
Sep 28, 2005 | 4.458 | 4.496 | 4.448 | 4.458 | 12,450,404 | -0.02(-0.37%) |
Sep 27, 2005 | 4.488 | 4.498 | 4.461 | 4.474 | 11,672,539 | +0.01(+0.31%) |
Sep 26, 2005 | 4.510 | 4.523 | 4.449 | 4.460 | 20,028,436 | +0.00(+0.10%) |
Sep 23, 2005 | 4.456 | 4.493 | 4.368 | 4.456 | 15,249,990 | +0.02(+0.40%) |
Sep 22, 2005 | 4.386 | 4.459 | 4.381 | 4.438 | 22,143,172 | +0.08(+1.95%) |
Sep 21, 2005 | 4.397 | 4.434 | 4.353 | 4.353 | 23,199,172 | -0.03(-0.75%) |
Sep 20, 2005 | 4.603 | 4.605 | 4.365 | 4.386 | 41,677,348 | -0.19(-4.13%) |
Sep 19, 2005 | 4.576 | 4.674 | 4.491 | 4.576 | 95,445,800 | +0.27(+6.36%) |
Sep 16, 2005 | 4.353 | 4.371 | 4.298 | 4.302 | 62,919,544 | -0.03(-0.61%) |
Sep 15, 2005 | 4.318 | 4.336 | 4.296 | 4.328 | 26,968,124 | +0.02(+0.57%) |
Sep 14, 2005 | 4.347 | 4.358 | 4.296 | 4.304 | 21,316,974 | -0.04(-1.00%) |
Sep 13, 2005 | 4.419 | 4.474 | 4.343 | 4.347 | 24,079,172 | -0.04(-0.90%) |
Sep 12, 2005 | 4.329 | 4.438 | 4.314 | 4.386 | 25,752,538 | +0.08(+1.88%) |
Sep 09, 2005 | 4.310 | 4.359 | 4.305 | 4.305 | 19,247,834 | +0.00(+0.01%) |
Sep 08, 2005 | 4.222 | 4.315 | 4.209 | 4.305 | 31,459,316 | +0.08(+1.87%) |
Sep 07, 2005 | 4.296 | 4.296 | 4.219 | 4.226 | 27,994,944 | -0.05(-1.10%) |
Sep 06, 2005 | 4.224 | 4.278 | 4.196 | 4.273 | 20,017,492 | +0.05(+1.18%) |
Sep 02, 2005 | 4.301 | 4.323 | 4.219 | 4.223 | 13,967,834 | -0.07(-1.57%) |
Sep 01, 2005 | 4.327 | 4.344 | 4.280 | 4.290 | 11,538,487 | -0.04(-0.84%) |
Aug 31, 2005 | 4.293 | 4.330 | 4.261 | 4.327 | 11,211,109 | +0.03(+0.78%) |
Aug 30, 2005 | 4.321 | 4.323 | 4.242 | 4.293 | 24,554,280 | -0.06(-1.44%) |
Aug 29, 2005 | 4.343 | 4.374 | 4.326 | 4.356 | 8,930,404 | -0.02(-0.35%) |
Aug 26, 2005 | 4.379 | 4.390 | 4.344 | 4.371 | 11,417,202 | -0.01(-0.19%) |
Aug 25, 2005 | 4.370 | 4.416 | 4.363 | 4.379 | 10,668,518 | +0.01(+0.21%) |
Aug 24, 2005 | 4.340 | 4.400 | 4.322 | 4.370 | 19,924,476 | +0.04(+0.81%) |
Aug 23, 2005 | 4.359 | 4.376 | 4.316 | 4.335 | 18,573,016 | -0.01(-0.27%) |
Aug 22, 2005 | 4.444 | 4.444 | 4.315 | 4.346 | 22,506,114 | -0.06(-1.33%) |
Aug 19, 2005 | 4.452 | 4.469 | 4.395 | 4.405 | 17,415,792 | -0.02(-0.50%) |
Aug 18, 2005 | 4.378 | 4.461 | 4.362 | 4.427 | 23,084,270 | +0.04(+0.98%) |
Aug 17, 2005 | 4.441 | 4.453 | 4.363 | 4.384 | 25,944,954 | -0.05(-1.04%) |
Aug 16, 2005 | 4.505 | 4.505 | 4.421 | 4.430 | 12,682,031 | -0.08(-1.67%) |
Aug 15, 2005 | 4.476 | 4.534 | 4.469 | 4.505 | 14,365,430 | +0.03(+0.72%) |
Aug 12, 2005 | 4.480 | 4.521 | 4.440 | 4.473 | 12,743,130 | -0.02(-0.46%) |
Aug 11, 2005 | 4.551 | 4.561 | 4.452 | 4.494 | 17,056,498 | -0.04(-0.89%) |
Aug 10, 2005 | 4.617 | 4.618 | 4.525 | 4.534 | 23,626,860 | -0.05(-1.19%) |
Aug 09, 2005 | 4.647 | 4.648 | 4.588 | 4.589 | 8,592,995 | -0.03(-0.72%) |
Aug 08, 2005 | 4.662 | 4.689 | 4.617 | 4.623 | 12,033,658 | -0.04(-0.85%) |
Aug 05, 2005 | 4.672 | 4.673 | 4.618 | 4.662 | 7,489,575 | -0.01(-0.20%) |
Aug 04, 2005 | 4.726 | 4.756 | 4.666 | 4.671 | 12,257,078 | -0.09(-1.98%) |
Aug 03, 2005 | 4.720 | 4.880 | 4.703 | 4.766 | 30,901,222 | +0.06(+1.27%) |
Aug 02, 2005 | 4.543 | 4.706 | 4.385 | 4.706 | 42,352,164 | +0.16(+3.58%) |