Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.546 | 3.577 | 3.546 | 3.561 | 11,399 | +0.00(+0.00%) |
Oct 28, 2005 | 3.592 | 3.592 | 3.561 | 3.561 | 17,262 | -0.05(-1.28%) |
Oct 27, 2005 | 3.654 | 3.654 | 3.537 | 3.607 | 339,717 | -0.04(-1.14%) |
Oct 26, 2005 | 3.561 | 3.681 | 3.561 | 3.649 | 55,696 | +0.09(+2.55%) |
Oct 25, 2005 | 3.561 | 3.561 | 3.540 | 3.558 | 19,868 | -0.00(-0.09%) |
Oct 24, 2005 | 3.598 | 3.598 | 3.541 | 3.561 | 17,914 | -0.03(-0.85%) |
Oct 21, 2005 | 3.592 | 3.604 | 3.577 | 3.592 | 21,171 | -0.03(-0.90%) |
Oct 20, 2005 | 3.654 | 3.681 | 3.623 | 3.625 | 37,782 | -0.08(-2.19%) |
Oct 19, 2005 | 3.663 | 3.730 | 3.663 | 3.706 | 48,856 | +0.05(+1.34%) |
Oct 18, 2005 | 3.623 | 3.681 | 3.623 | 3.657 | 52,439 | +0.03(+0.93%) |
Oct 17, 2005 | 3.611 | 3.623 | 3.611 | 3.623 | 21,171 | +0.03(+0.77%) |
Oct 14, 2005 | 3.607 | 3.607 | 3.595 | 3.595 | 47,553 | -0.02(-0.43%) |
Oct 13, 2005 | 3.638 | 3.641 | 3.611 | 3.611 | 24,102 | -0.05(-1.34%) |
Oct 12, 2005 | 3.678 | 3.678 | 3.650 | 3.660 | 67,096 | -0.04(-1.08%) |
Oct 11, 2005 | 3.669 | 3.715 | 3.669 | 3.700 | 24,428 | +0.03(+0.84%) |
Oct 10, 2005 | 3.654 | 3.669 | 3.654 | 3.669 | 7,165 | -0.02(-0.42%) |
Oct 07, 2005 | 3.684 | 3.712 | 3.681 | 3.684 | 16,937 | -0.02(-0.41%) |
Oct 06, 2005 | 3.822 | 3.822 | 3.700 | 3.700 | 25,731 | -0.15(-3.98%) |
Oct 05, 2005 | 3.807 | 3.853 | 3.807 | 3.853 | 11,725 | +0.02(+0.40%) |
Oct 04, 2005 | 3.872 | 3.887 | 3.838 | 3.838 | 16,611 | -0.05(-1.19%) |
Oct 03, 2005 | 3.930 | 3.930 | 3.884 | 3.884 | 21,496 | -0.08(-1.94%) |
Sep 30, 2005 | 3.982 | 3.982 | 3.961 | 3.961 | 7,165 | -0.04(-0.92%) |
Sep 29, 2005 | 3.967 | 3.997 | 3.967 | 3.997 | 11,399 | +0.02(+0.54%) |
Sep 28, 2005 | 3.988 | 3.988 | 3.976 | 3.976 | 10,097 | -0.02(-0.46%) |
Sep 27, 2005 | 3.976 | 4.019 | 3.961 | 3.994 | 173,278 | -0.01(-0.21%) |
Sep 26, 2005 | 3.991 | 4.053 | 3.976 | 4.003 | 211,061 | +0.01(+0.29%) |
Sep 23, 2005 | 3.991 | 3.991 | 3.915 | 3.991 | 8,794 | +0.11(+2.77%) |
Sep 22, 2005 | 3.844 | 3.884 | 3.838 | 3.884 | 186,958 | +0.02(+0.64%) |
Sep 21, 2005 | 3.872 | 3.872 | 3.856 | 3.859 | 15,959 | -0.02(-0.63%) |
Sep 20, 2005 | 3.801 | 3.899 | 3.801 | 3.884 | 52,439 | +0.08(+2.10%) |
Sep 19, 2005 | 3.807 | 3.807 | 3.776 | 3.804 | 11,399 | -0.01(-0.24%) |
Sep 16, 2005 | 3.804 | 3.838 | 3.792 | 3.813 | 8,468 | +0.00(+0.00%) |
Sep 15, 2005 | 3.712 | 3.819 | 3.712 | 3.813 | 13,354 | +0.11(+3.07%) |
Sep 14, 2005 | 3.736 | 3.736 | 3.700 | 3.700 | 44,622 | -0.05(-1.23%) |
Sep 13, 2005 | 3.801 | 3.801 | 3.730 | 3.746 | 46,576 | -0.06(-1.53%) |
Sep 12, 2005 | 3.844 | 3.844 | 3.776 | 3.804 | 58,302 | -0.05(-1.27%) |
Sep 09, 2005 | 3.859 | 3.862 | 3.822 | 3.853 | 19,216 | -0.01(-0.16%) |
Sep 08, 2005 | 3.868 | 3.868 | 3.859 | 3.859 | 12,051 | -0.02(-0.40%) |
Sep 07, 2005 | 3.822 | 3.875 | 3.822 | 3.875 | 19,542 | +0.02(+0.49%) |
Sep 06, 2005 | 3.868 | 3.868 | 3.822 | 3.856 | 16,285 | -0.04(-0.96%) |
Sep 02, 2005 | 3.807 | 3.899 | 3.807 | 3.893 | 19,542 | +0.01(+0.32%) |
Sep 01, 2005 | 3.899 | 3.921 | 3.868 | 3.881 | 15,959 | -0.06(-1.63%) |
Aug 31, 2005 | 3.976 | 3.976 | 3.945 | 3.945 | 2,931 | -0.03(-0.77%) |
Aug 30, 2005 | 4.004 | 4.004 | 3.976 | 3.976 | 12,377 | -0.04(-0.99%) |
Aug 29, 2005 | 3.994 | 4.068 | 3.994 | 4.016 | 39,736 | -0.02(-0.38%) |
Aug 26, 2005 | 3.973 | 4.037 | 3.973 | 4.031 | 13,354 | +0.05(+1.16%) |
Aug 25, 2005 | 3.911 | 3.985 | 3.872 | 3.985 | 18,239 | +0.04(+0.93%) |
Aug 24, 2005 | 3.961 | 3.961 | 3.942 | 3.948 | 10,097 | -0.02(-0.39%) |
Aug 23, 2005 | 3.899 | 3.991 | 3.893 | 3.964 | 30,616 | +0.08(+2.06%) |
Aug 22, 2005 | 3.945 | 3.945 | 3.884 | 3.884 | 5,537 | -0.07(-1.71%) |
Aug 19, 2005 | 3.795 | 3.951 | 3.795 | 3.951 | 25,405 | +0.14(+3.79%) |
Aug 18, 2005 | 3.813 | 3.819 | 3.807 | 3.807 | 30,942 | -0.03(-0.72%) |
Aug 17, 2005 | 3.761 | 3.838 | 3.761 | 3.835 | 201,615 | +0.08(+2.04%) |
Aug 16, 2005 | 3.654 | 3.758 | 3.654 | 3.758 | 11,399 | +0.07(+2.00%) |
Aug 15, 2005 | 3.730 | 3.761 | 3.684 | 3.684 | 44,622 | -0.09(-2.44%) |
Aug 12, 2005 | 3.730 | 3.776 | 3.730 | 3.776 | 185,655 | +0.04(+1.15%) |
Aug 11, 2005 | 3.690 | 3.792 | 3.690 | 3.733 | 224,741 | +0.03(+0.91%) |
Aug 10, 2005 | 3.669 | 3.700 | 3.669 | 3.700 | 25,079 | -0.01(-0.33%) |
Aug 09, 2005 | 3.684 | 3.733 | 3.684 | 3.712 | 42,993 | +0.01(+0.33%) |
Aug 08, 2005 | 3.598 | 3.700 | 3.598 | 3.700 | 16,285 | +0.08(+2.21%) |
Aug 05, 2005 | 3.635 | 3.635 | 3.577 | 3.620 | 42,668 | -0.02(-0.51%) |
Aug 04, 2005 | 3.700 | 3.700 | 3.638 | 3.638 | 48,531 | -0.09(-2.39%) |
Aug 03, 2005 | 3.835 | 3.838 | 3.684 | 3.727 | 35,502 | -0.13(-3.27%) |
Aug 02, 2005 | 3.911 | 3.921 | 3.841 | 3.853 | 25,731 | -0.06(-1.49%) |