Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.563 | 3.594 | 3.563 | 3.578 | 11,346 | +0.00(+0.00%) |
Oct 28, 2005 | 3.609 | 3.609 | 3.578 | 3.578 | 17,181 | -0.05(-1.28%) |
Oct 27, 2005 | 3.671 | 3.671 | 3.554 | 3.625 | 338,115 | -0.04(-1.14%) |
Oct 26, 2005 | 3.578 | 3.698 | 3.578 | 3.667 | 55,434 | +0.09(+2.55%) |
Oct 25, 2005 | 3.578 | 3.578 | 3.557 | 3.575 | 19,774 | -0.00(-0.09%) |
Oct 24, 2005 | 3.615 | 3.615 | 3.557 | 3.578 | 17,829 | -0.03(-0.85%) |
Oct 21, 2005 | 3.609 | 3.621 | 3.594 | 3.609 | 21,071 | -0.03(-0.90%) |
Oct 20, 2005 | 3.671 | 3.699 | 3.640 | 3.642 | 37,604 | -0.08(-2.19%) |
Oct 19, 2005 | 3.680 | 3.748 | 3.680 | 3.723 | 48,626 | +0.05(+1.34%) |
Oct 18, 2005 | 3.640 | 3.699 | 3.640 | 3.674 | 52,192 | +0.03(+0.93%) |
Oct 17, 2005 | 3.628 | 3.640 | 3.628 | 3.640 | 21,071 | +0.03(+0.77%) |
Oct 14, 2005 | 3.625 | 3.625 | 3.612 | 3.612 | 47,329 | -0.02(-0.43%) |
Oct 13, 2005 | 3.655 | 3.659 | 3.628 | 3.628 | 23,989 | -0.05(-1.34%) |
Oct 12, 2005 | 3.696 | 3.696 | 3.668 | 3.677 | 66,780 | -0.04(-1.08%) |
Oct 11, 2005 | 3.686 | 3.733 | 3.686 | 3.717 | 24,313 | +0.03(+0.84%) |
Oct 10, 2005 | 3.671 | 3.686 | 3.671 | 3.686 | 7,131 | -0.02(-0.42%) |
Oct 07, 2005 | 3.702 | 3.729 | 3.699 | 3.702 | 16,857 | -0.02(-0.41%) |
Oct 06, 2005 | 3.841 | 3.841 | 3.717 | 3.717 | 25,609 | -0.15(-3.98%) |
Oct 05, 2005 | 3.825 | 3.871 | 3.825 | 3.871 | 11,670 | +0.02(+0.40%) |
Oct 04, 2005 | 3.890 | 3.905 | 3.856 | 3.856 | 16,532 | -0.05(-1.19%) |
Oct 03, 2005 | 3.948 | 3.948 | 3.902 | 3.902 | 21,395 | -0.08(-1.94%) |
Sep 30, 2005 | 4.001 | 4.001 | 3.979 | 3.979 | 7,131 | -0.04(-0.92%) |
Sep 29, 2005 | 3.985 | 4.016 | 3.985 | 4.016 | 11,346 | +0.02(+0.54%) |
Sep 28, 2005 | 4.007 | 4.007 | 3.995 | 3.995 | 10,049 | -0.02(-0.46%) |
Sep 27, 2005 | 3.995 | 4.038 | 3.979 | 4.013 | 172,461 | -0.01(-0.21%) |
Sep 26, 2005 | 4.010 | 4.072 | 3.995 | 4.022 | 210,066 | +0.01(+0.29%) |
Sep 23, 2005 | 4.010 | 4.010 | 3.933 | 4.010 | 8,752 | +0.11(+2.77%) |
Sep 22, 2005 | 3.862 | 3.902 | 3.856 | 3.902 | 186,077 | +0.02(+0.64%) |
Sep 21, 2005 | 3.890 | 3.890 | 3.874 | 3.878 | 15,884 | -0.02(-0.63%) |
Sep 20, 2005 | 3.819 | 3.918 | 3.819 | 3.902 | 52,192 | +0.08(+2.10%) |
Sep 19, 2005 | 3.825 | 3.825 | 3.794 | 3.822 | 11,346 | -0.01(-0.24%) |
Sep 16, 2005 | 3.822 | 3.856 | 3.810 | 3.831 | 8,428 | +0.00(+0.00%) |
Sep 15, 2005 | 3.729 | 3.837 | 3.729 | 3.831 | 13,291 | +0.11(+3.07%) |
Sep 14, 2005 | 3.754 | 3.754 | 3.717 | 3.717 | 44,412 | -0.05(-1.23%) |
Sep 13, 2005 | 3.819 | 3.819 | 3.748 | 3.763 | 46,357 | -0.06(-1.53%) |
Sep 12, 2005 | 3.862 | 3.862 | 3.794 | 3.822 | 58,027 | -0.05(-1.27%) |
Sep 09, 2005 | 3.878 | 3.881 | 3.841 | 3.871 | 19,126 | -0.01(-0.16%) |
Sep 08, 2005 | 3.887 | 3.887 | 3.878 | 3.878 | 11,994 | -0.02(-0.40%) |
Sep 07, 2005 | 3.841 | 3.893 | 3.841 | 3.893 | 19,450 | +0.02(+0.49%) |
Sep 06, 2005 | 3.887 | 3.887 | 3.841 | 3.874 | 16,208 | -0.04(-0.96%) |
Sep 02, 2005 | 3.825 | 3.918 | 3.825 | 3.911 | 19,450 | +0.01(+0.32%) |
Sep 01, 2005 | 3.918 | 3.939 | 3.887 | 3.899 | 15,884 | -0.06(-1.63%) |
Aug 31, 2005 | 3.995 | 3.995 | 3.964 | 3.964 | 2,917 | -0.03(-0.77%) |
Aug 30, 2005 | 4.022 | 4.022 | 3.995 | 3.995 | 12,318 | -0.04(-0.99%) |
Aug 29, 2005 | 4.013 | 4.087 | 4.013 | 4.035 | 39,549 | -0.02(-0.38%) |
Aug 26, 2005 | 3.992 | 4.056 | 3.992 | 4.050 | 13,291 | +0.05(+1.16%) |
Aug 25, 2005 | 3.930 | 4.004 | 3.890 | 4.004 | 18,153 | +0.04(+0.93%) |
Aug 24, 2005 | 3.979 | 3.979 | 3.961 | 3.967 | 10,049 | -0.02(-0.39%) |
Aug 23, 2005 | 3.918 | 4.010 | 3.911 | 3.982 | 30,472 | +0.08(+2.06%) |
Aug 22, 2005 | 3.964 | 3.964 | 3.902 | 3.902 | 5,510 | -0.07(-1.71%) |
Aug 19, 2005 | 3.813 | 3.970 | 3.813 | 3.970 | 25,285 | +0.14(+3.79%) |
Aug 18, 2005 | 3.831 | 3.837 | 3.825 | 3.825 | 30,796 | -0.03(-0.72%) |
Aug 17, 2005 | 3.779 | 3.856 | 3.779 | 3.853 | 200,665 | +0.08(+2.04%) |
Aug 16, 2005 | 3.671 | 3.776 | 3.671 | 3.776 | 11,346 | +0.07(+2.00%) |
Aug 15, 2005 | 3.748 | 3.779 | 3.702 | 3.702 | 44,412 | -0.09(-2.44%) |
Aug 12, 2005 | 3.748 | 3.794 | 3.748 | 3.794 | 184,780 | +0.04(+1.15%) |
Aug 11, 2005 | 3.708 | 3.810 | 3.708 | 3.751 | 223,681 | +0.03(+0.91%) |
Aug 10, 2005 | 3.686 | 3.717 | 3.686 | 3.717 | 24,961 | -0.01(-0.33%) |
Aug 09, 2005 | 3.702 | 3.751 | 3.702 | 3.729 | 42,791 | +0.01(+0.33%) |
Aug 08, 2005 | 3.615 | 3.717 | 3.615 | 3.717 | 16,208 | +0.08(+2.21%) |
Aug 05, 2005 | 3.652 | 3.652 | 3.594 | 3.637 | 42,467 | -0.02(-0.51%) |
Aug 04, 2005 | 3.717 | 3.717 | 3.655 | 3.655 | 48,302 | -0.09(-2.39%) |
Aug 03, 2005 | 3.853 | 3.856 | 3.702 | 3.745 | 35,335 | -0.13(-3.27%) |
Aug 02, 2005 | 3.930 | 3.939 | 3.859 | 3.871 | 25,609 | -0.06(-1.49%) |