Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.618 | 3.781 | 3.608 | 3.759 | 395,058 | +0.15(+4.08%) |
Oct 28, 2005 | 3.563 | 3.630 | 3.537 | 3.612 | 417,354 | +0.07(+1.88%) |
Oct 27, 2005 | 3.590 | 3.672 | 3.543 | 3.545 | 651,278 | -0.08(-2.22%) |
Oct 26, 2005 | 3.630 | 3.692 | 3.596 | 3.626 | 441,923 | -0.03(-0.88%) |
Oct 25, 2005 | 3.692 | 3.692 | 3.581 | 3.658 | 381,398 | -0.02(-0.44%) |
Oct 24, 2005 | 3.634 | 3.674 | 3.624 | 3.674 | 452,327 | +0.05(+1.33%) |
Oct 21, 2005 | 3.555 | 3.632 | 3.544 | 3.626 | 597,501 | +0.04(+1.24%) |
Oct 20, 2005 | 3.696 | 3.729 | 3.529 | 3.581 | 582,997 | -0.12(-3.32%) |
Oct 19, 2005 | 3.559 | 3.803 | 3.537 | 3.704 | 700,451 | +0.18(+4.97%) |
Oct 18, 2005 | 3.509 | 3.602 | 3.438 | 3.529 | 625,376 | +0.02(+0.52%) |
Oct 17, 2005 | 3.458 | 3.559 | 3.428 | 3.511 | 326,722 | -0.05(-1.36%) |
Oct 14, 2005 | 3.487 | 3.575 | 3.428 | 3.559 | 318,837 | +0.12(+3.58%) |
Oct 13, 2005 | 3.448 | 3.515 | 3.398 | 3.436 | 519,722 | +0.01(+0.18%) |
Oct 12, 2005 | 3.567 | 3.567 | 3.390 | 3.430 | 565,532 | -0.15(-4.17%) |
Oct 11, 2005 | 3.644 | 3.654 | 3.573 | 3.579 | 711,760 | -0.05(-1.44%) |
Oct 10, 2005 | 3.727 | 3.727 | 3.590 | 3.632 | 261,780 | -0.06(-1.69%) |
Oct 07, 2005 | 3.674 | 3.715 | 3.636 | 3.694 | 245,878 | +0.01(+0.22%) |
Oct 06, 2005 | 3.678 | 3.777 | 3.660 | 3.686 | 521,679 | +0.01(+0.16%) |
Oct 05, 2005 | 3.694 | 3.711 | 3.583 | 3.680 | 528,707 | -0.03(-0.76%) |
Oct 04, 2005 | 3.795 | 3.797 | 3.680 | 3.708 | 513,870 | -0.08(-2.23%) |
Oct 03, 2005 | 3.878 | 3.910 | 3.751 | 3.793 | 741,481 | -0.09(-2.29%) |
Sep 30, 2005 | 3.727 | 3.902 | 3.700 | 3.882 | 1,011,403 | +0.15(+4.00%) |
Sep 29, 2005 | 3.509 | 3.761 | 3.509 | 3.733 | 1,113,672 | +0.20(+5.65%) |
Sep 28, 2005 | 3.481 | 3.555 | 3.464 | 3.533 | 610,837 | +0.06(+1.74%) |
Sep 27, 2005 | 3.418 | 3.511 | 3.376 | 3.473 | 508,594 | +0.05(+1.59%) |
Sep 26, 2005 | 3.376 | 3.479 | 3.345 | 3.418 | 487,340 | +0.06(+1.92%) |
Sep 23, 2005 | 3.354 | 3.376 | 3.289 | 3.354 | 296,320 | +0.06(+1.71%) |
Sep 22, 2005 | 3.297 | 3.345 | 3.164 | 3.297 | 1,250,327 | +0.12(+3.68%) |
Sep 21, 2005 | 3.370 | 3.402 | 3.162 | 3.180 | 1,683,678 | -0.23(-6.63%) |
Sep 20, 2005 | 3.487 | 3.535 | 3.368 | 3.406 | 738,469 | -0.09(-2.71%) |
Sep 19, 2005 | 3.537 | 3.620 | 3.501 | 3.501 | 474,265 | -0.06(-1.75%) |
Sep 16, 2005 | 3.557 | 3.585 | 3.487 | 3.563 | 2,444,654 | +0.02(+0.68%) |
Sep 15, 2005 | 3.630 | 3.644 | 3.520 | 3.539 | 755,832 | -0.10(-2.82%) |
Sep 14, 2005 | 3.769 | 3.769 | 3.636 | 3.642 | 437,705 | -0.12(-3.11%) |
Sep 13, 2005 | 3.825 | 3.825 | 3.731 | 3.759 | 531,359 | -0.07(-1.74%) |
Sep 12, 2005 | 3.719 | 3.832 | 3.688 | 3.825 | 482,656 | +0.12(+3.32%) |
Sep 09, 2005 | 3.670 | 3.721 | 3.616 | 3.702 | 242,949 | +0.00(+0.00%) |
Sep 08, 2005 | 3.731 | 3.731 | 3.657 | 3.702 | 255,730 | -0.04(-1.13%) |
Sep 07, 2005 | 3.690 | 3.753 | 3.640 | 3.745 | 212,730 | +0.05(+1.31%) |
Sep 06, 2005 | 3.672 | 3.737 | 3.651 | 3.696 | 423,724 | +0.02(+0.66%) |
Sep 02, 2005 | 3.713 | 3.745 | 3.662 | 3.672 | 295,474 | -0.06(-1.62%) |
Sep 01, 2005 | 3.751 | 3.769 | 3.642 | 3.733 | 533,273 | +0.01(+0.33%) |
Aug 31, 2005 | 3.630 | 3.723 | 3.612 | 3.721 | 340,081 | +0.08(+2.10%) |
Aug 30, 2005 | 3.674 | 3.694 | 3.594 | 3.644 | 606,747 | -0.01(-0.22%) |
Aug 29, 2005 | 3.638 | 3.666 | 3.587 | 3.652 | 305,335 | +0.03(+0.78%) |
Aug 26, 2005 | 3.624 | 3.650 | 3.602 | 3.624 | 660,902 | -0.02(-0.61%) |
Aug 25, 2005 | 3.715 | 3.737 | 3.624 | 3.646 | 564,782 | -0.04(-0.99%) |
Aug 24, 2005 | 3.650 | 3.743 | 3.640 | 3.682 | 442,674 | +0.00(+0.00%) |
Aug 23, 2005 | 3.743 | 3.743 | 3.630 | 3.682 | 422,316 | -0.03(-0.81%) |
Aug 22, 2005 | 3.610 | 3.765 | 3.610 | 3.713 | 1,393,311 | +0.10(+2.68%) |
Aug 19, 2005 | 3.537 | 3.672 | 3.499 | 3.616 | 1,304,831 | +0.05(+1.53%) |
Aug 18, 2005 | 3.553 | 3.561 | 3.477 | 3.561 | 657,715 | +0.01(+0.17%) |
Aug 17, 2005 | 3.374 | 3.583 | 3.368 | 3.555 | 1,166,571 | +0.16(+4.57%) |
Aug 16, 2005 | 3.438 | 3.469 | 3.327 | 3.400 | 857,598 | -0.06(-1.69%) |
Aug 15, 2005 | 3.541 | 3.575 | 3.446 | 3.458 | 597,256 | -0.07(-2.06%) |
Aug 12, 2005 | 3.507 | 3.565 | 3.469 | 3.531 | 518,403 | +0.01(+0.29%) |
Aug 11, 2005 | 3.442 | 3.533 | 3.442 | 3.521 | 575,420 | +0.07(+1.93%) |
Aug 10, 2005 | 3.489 | 3.557 | 3.448 | 3.454 | 455,626 | -0.05(-1.49%) |
Aug 09, 2005 | 3.559 | 3.569 | 3.469 | 3.507 | 1,220,071 | -0.07(-2.03%) |
Aug 08, 2005 | 3.563 | 3.604 | 3.547 | 3.579 | 747,170 | -0.01(-0.34%) |
Aug 05, 2005 | 3.634 | 3.668 | 3.531 | 3.592 | 1,125,858 | -0.04(-1.11%) |
Aug 04, 2005 | 3.614 | 3.634 | 3.596 | 3.632 | 567,027 | +0.00(+0.06%) |
Aug 03, 2005 | 3.594 | 3.646 | 3.592 | 3.630 | 579,047 | -0.01(-0.39%) |
Aug 02, 2005 | 3.630 | 3.680 | 3.557 | 3.644 | 2,219,798 | -0.01(-0.22%) |