Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.657 | 3.743 | 3.618 | 3.699 | 136,484 | +0.05(+1.50%) |
Oct 28, 2005 | 3.647 | 3.654 | 3.548 | 3.644 | 122,680 | +0.04(+1.16%) |
Oct 27, 2005 | 3.641 | 3.649 | 3.574 | 3.602 | 146,857 | -0.02(-0.65%) |
Oct 26, 2005 | 3.662 | 3.730 | 3.582 | 3.626 | 202,107 | -0.02(-0.50%) |
Oct 25, 2005 | 3.696 | 3.709 | 3.605 | 3.644 | 129,357 | -0.09(-2.30%) |
Oct 24, 2005 | 3.683 | 3.735 | 3.605 | 3.730 | 112,656 | +0.05(+1.42%) |
Oct 21, 2005 | 3.634 | 3.683 | 3.595 | 3.678 | 125,864 | +0.07(+1.95%) |
Oct 20, 2005 | 3.647 | 3.667 | 3.602 | 3.608 | 75,581 | -0.05(-1.35%) |
Oct 19, 2005 | 3.579 | 3.688 | 3.579 | 3.657 | 357,805 | +0.03(+0.93%) |
Oct 18, 2005 | 3.618 | 3.649 | 3.584 | 3.623 | 201,869 | +0.00(+0.00%) |
Oct 17, 2005 | 3.631 | 3.670 | 3.595 | 3.623 | 100,043 | -0.01(-0.14%) |
Oct 14, 2005 | 3.706 | 3.706 | 3.605 | 3.628 | 225,155 | -0.04(-1.06%) |
Oct 13, 2005 | 3.673 | 3.706 | 3.595 | 3.667 | 227,518 | +0.04(+1.08%) |
Oct 12, 2005 | 3.769 | 3.795 | 3.540 | 3.628 | 301,002 | -0.14(-3.60%) |
Oct 11, 2005 | 3.785 | 3.795 | 3.722 | 3.764 | 126,326 | +0.01(+0.35%) |
Oct 10, 2005 | 3.803 | 3.834 | 3.704 | 3.751 | 99,578 | -0.02(-0.55%) |
Oct 07, 2005 | 3.873 | 3.873 | 3.748 | 3.772 | 188,565 | -0.08(-1.96%) |
Oct 06, 2005 | 3.894 | 3.894 | 3.803 | 3.847 | 142,223 | -0.01(-0.27%) |
Oct 05, 2005 | 3.904 | 3.904 | 3.813 | 3.857 | 432,273 | -0.04(-0.94%) |
Oct 04, 2005 | 3.891 | 3.930 | 3.826 | 3.894 | 429,068 | +0.02(+0.54%) |
Oct 03, 2005 | 3.850 | 3.928 | 3.813 | 3.873 | 386,116 | +0.05(+1.36%) |
Sep 30, 2005 | 3.936 | 3.936 | 3.818 | 3.821 | 3,932,945 | -0.10(-2.46%) |
Sep 29, 2005 | 3.956 | 3.956 | 3.904 | 3.917 | 523,764 | -0.01(-0.28%) |
Sep 28, 2005 | 3.943 | 3.943 | 3.912 | 3.928 | 338,403 | +0.00(+0.02%) |
Sep 27, 2005 | 3.930 | 3.936 | 3.917 | 3.928 | 310,438 | -0.00(-0.07%) |
Sep 26, 2005 | 3.917 | 3.967 | 3.917 | 3.930 | 341,911 | -0.02(-0.40%) |
Sep 23, 2005 | 3.946 | 3.958 | 3.910 | 3.946 | 230,061 | +0.01(+0.13%) |
Sep 22, 2005 | 3.941 | 3.943 | 3.907 | 3.941 | 314,207 | -0.00(-0.07%) |
Sep 21, 2005 | 3.943 | 3.956 | 3.915 | 3.943 | 283,687 | +0.01(+0.33%) |
Sep 20, 2005 | 3.896 | 3.943 | 3.896 | 3.930 | 386,684 | +0.01(+0.33%) |
Sep 19, 2005 | 3.925 | 3.943 | 3.891 | 3.917 | 266,379 | +0.00(+0.00%) |
Sep 16, 2005 | 3.917 | 3.943 | 3.891 | 3.917 | 435,703 | +0.02(+0.60%) |
Sep 15, 2005 | 3.917 | 3.917 | 3.865 | 3.894 | 263,155 | -0.01(-0.27%) |
Sep 14, 2005 | 3.824 | 3.915 | 3.824 | 3.904 | 570,908 | +0.05(+1.35%) |
Sep 13, 2005 | 3.904 | 3.925 | 3.829 | 3.852 | 202,745 | -0.05(-1.33%) |
Sep 12, 2005 | 3.878 | 3.904 | 3.850 | 3.904 | 90,058 | +0.03(+0.67%) |
Sep 09, 2005 | 3.907 | 3.907 | 3.826 | 3.878 | 96,624 | +0.01(+0.20%) |
Sep 08, 2005 | 3.930 | 3.930 | 3.826 | 3.870 | 181,507 | -0.03(-0.67%) |
Sep 07, 2005 | 3.930 | 3.930 | 3.855 | 3.896 | 161,606 | -0.01(-0.20%) |
Sep 06, 2005 | 3.943 | 3.943 | 3.878 | 3.904 | 84,856 | +0.04(+1.01%) |
Sep 02, 2005 | 3.964 | 3.964 | 3.844 | 3.865 | 64,694 | -0.07(-1.79%) |
Sep 01, 2005 | 3.910 | 3.936 | 3.826 | 3.936 | 194,554 | +0.05(+1.41%) |
Aug 31, 2005 | 3.946 | 3.946 | 3.834 | 3.881 | 345,876 | -0.02(-0.47%) |
Aug 30, 2005 | 3.902 | 3.904 | 3.839 | 3.899 | 234,810 | +0.01(+0.13%) |
Aug 29, 2005 | 3.842 | 3.894 | 3.774 | 3.894 | 466,804 | +0.03(+0.88%) |
Aug 26, 2005 | 3.912 | 3.912 | 3.842 | 3.860 | 114,846 | -0.02(-0.47%) |
Aug 25, 2005 | 3.852 | 3.904 | 3.852 | 3.878 | 191,611 | +0.01(+0.34%) |
Aug 24, 2005 | 3.855 | 3.904 | 3.847 | 3.865 | 233,488 | +0.02(+0.47%) |
Aug 23, 2005 | 3.904 | 3.923 | 3.842 | 3.847 | 208,385 | -0.06(-1.47%) |
Aug 22, 2005 | 3.904 | 3.923 | 3.894 | 3.904 | 183,912 | -0.01(-0.27%) |
Aug 19, 2005 | 3.904 | 3.923 | 3.891 | 3.915 | 172,025 | +0.01(+0.33%) |
Aug 18, 2005 | 3.916 | 3.923 | 3.896 | 3.902 | 216,837 | -0.02(-0.46%) |
Aug 17, 2005 | 3.904 | 3.943 | 3.904 | 3.920 | 206,399 | +0.02(+0.53%) |
Aug 16, 2005 | 3.917 | 3.967 | 3.899 | 3.899 | 138,343 | -0.03(-0.73%) |
Aug 15, 2005 | 3.936 | 3.967 | 3.928 | 3.928 | 172,851 | -0.04(-0.98%) |
Aug 12, 2005 | 3.925 | 3.995 | 3.920 | 3.967 | 178,587 | +0.01(+0.26%) |
Aug 11, 2005 | 3.930 | 3.956 | 3.899 | 3.956 | 353,390 | +0.05(+1.33%) |
Aug 10, 2005 | 3.956 | 3.956 | 3.904 | 3.904 | 427,025 | -0.05(-1.32%) |
Aug 09, 2005 | 3.949 | 3.967 | 3.920 | 3.956 | 140,210 | +0.00(+0.07%) |
Aug 08, 2005 | 3.972 | 3.995 | 3.925 | 3.954 | 240,127 | +0.01(+0.20%) |
Aug 05, 2005 | 4.008 | 4.029 | 3.946 | 3.946 | 467,184 | -0.05(-1.24%) |
Aug 04, 2005 | 4.060 | 4.060 | 3.962 | 3.995 | 231,848 | +0.03(+0.66%) |
Aug 03, 2005 | 4.050 | 4.050 | 3.969 | 3.969 | 433,821 | +0.00(+0.00%) |
Aug 02, 2005 | 3.969 | 4.034 | 3.943 | 3.969 | 576,890 | +0.03(+0.86%) |