Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.412 | 3.615 | 3.303 | 3.615 | 70,663 | +0.16(+4.50%) |
Oct 28, 2005 | 3.489 | 3.489 | 3.428 | 3.459 | 15,526 | -0.02(-0.45%) |
Oct 27, 2005 | 3.475 | 3.482 | 3.436 | 3.475 | 11,284 | +0.01(+0.22%) |
Oct 26, 2005 | 3.662 | 3.662 | 3.412 | 3.467 | 35,974 | -0.19(-5.32%) |
Oct 25, 2005 | 3.810 | 3.810 | 3.576 | 3.662 | 26,442 | -0.18(-4.67%) |
Oct 24, 2005 | 3.919 | 3.919 | 3.740 | 3.841 | 11,039 | -0.05(-1.40%) |
Oct 21, 2005 | 3.934 | 3.934 | 3.895 | 3.895 | 31,063 | +0.04(+1.01%) |
Oct 20, 2005 | 3.934 | 3.942 | 3.669 | 3.856 | 10,030 | -0.07(-1.79%) |
Oct 19, 2005 | 3.615 | 3.926 | 3.615 | 3.926 | 8,315 | +0.29(+7.92%) |
Oct 18, 2005 | 3.732 | 3.981 | 3.506 | 3.638 | 64,910 | -0.17(-4.50%) |
Oct 17, 2005 | 3.887 | 4.082 | 3.560 | 3.810 | 38,575 | +0.11(+2.95%) |
Oct 14, 2005 | 4.067 | 4.067 | 3.693 | 3.700 | 72,417 | -0.32(-7.93%) |
Oct 13, 2005 | 3.965 | 4.067 | 3.965 | 4.019 | 7,409 | +0.11(+2.77%) |
Oct 12, 2005 | 3.934 | 3.934 | 3.895 | 3.911 | 513 | +0.03(+0.80%) |
Oct 11, 2005 | 4.129 | 4.129 | 3.747 | 3.880 | 36,324 | -0.23(-5.68%) |
Oct 10, 2005 | 4.129 | 4.129 | 4.113 | 4.113 | 26,414 | -0.02(-0.38%) |
Oct 07, 2005 | 4.137 | 4.456 | 4.106 | 4.129 | 16,340 | -0.03(-0.75%) |
Oct 06, 2005 | 4.137 | 4.239 | 4.137 | 4.160 | 5,519 | +0.01(+0.19%) |
Oct 05, 2005 | 4.316 | 4.386 | 4.129 | 4.152 | 78,464 | -0.25(-5.66%) |
Oct 04, 2005 | 4.472 | 4.472 | 4.355 | 4.402 | 46,562 | +0.09(+1.99%) |
Oct 03, 2005 | 4.441 | 4.589 | 4.308 | 4.316 | 20,205 | -0.15(-3.32%) |
Sep 30, 2005 | 4.550 | 4.550 | 4.316 | 4.464 | 22,863 | -0.02(-0.35%) |
Sep 29, 2005 | 4.378 | 4.479 | 4.230 | 4.479 | 23,137 | +0.00(+0.00%) |
Sep 28, 2005 | 4.324 | 4.550 | 4.324 | 4.479 | 12,354 | +0.19(+4.55%) |
Sep 27, 2005 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.285 | 4.316 | 4.277 | 4.285 | 898 | +0.10(+2.42%) |
Sep 22, 2005 | 4.176 | 4.215 | 4.160 | 4.183 | 5,588 | +0.05(+1.32%) |
Sep 21, 2005 | 4.199 | 4.199 | 4.129 | 4.129 | 9,242 | -0.02(-0.56%) |
Sep 20, 2005 | 4.261 | 4.300 | 4.152 | 4.152 | 8,317 | +0.02(+0.57%) |
Sep 19, 2005 | 4.246 | 4.246 | 4.129 | 4.129 | 4,390 | -0.03(-0.75%) |
Sep 16, 2005 | 4.152 | 4.183 | 4.129 | 4.160 | 12,001 | +0.02(+0.38%) |
Sep 15, 2005 | 4.137 | 4.183 | 4.129 | 4.144 | 17,291 | +0.02(+0.38%) |
Sep 14, 2005 | 4.129 | 4.176 | 4.129 | 4.129 | 151,853 | -0.04(-0.93%) |
Sep 13, 2005 | 4.285 | 4.300 | 4.168 | 4.168 | 18,480 | -0.14(-3.26%) |
Sep 12, 2005 | 4.378 | 4.394 | 4.308 | 4.308 | 6,739 | -0.01(-0.18%) |
Sep 09, 2005 | 4.441 | 4.441 | 4.230 | 4.316 | 50,874 | -0.12(-2.81%) |
Sep 08, 2005 | 4.479 | 4.479 | 4.394 | 4.441 | 8,471 | +0.01(+0.18%) |
Sep 07, 2005 | 4.409 | 4.456 | 4.347 | 4.433 | 17,280 | -0.05(-1.22%) |
Sep 06, 2005 | 4.518 | 4.550 | 4.425 | 4.487 | 10,238 | -0.01(-0.17%) |
Sep 02, 2005 | 4.495 | 4.550 | 4.425 | 4.495 | 7,188 | -0.11(-2.37%) |
Sep 01, 2005 | 4.479 | 4.604 | 4.479 | 4.604 | 13,614 | +0.09(+1.90%) |
Aug 31, 2005 | 4.511 | 4.518 | 4.285 | 4.518 | 54,429 | +0.01(+0.17%) |
Aug 30, 2005 | 4.737 | 4.737 | 4.479 | 4.511 | 15,916 | -0.33(-6.76%) |
Aug 29, 2005 | 4.129 | 4.963 | 4.129 | 4.838 | 27,305 | +0.71(+17.17%) |
Aug 26, 2005 | 4.339 | 4.643 | 4.074 | 4.129 | 28,459 | -0.18(-4.16%) |
Aug 25, 2005 | 4.207 | 4.370 | 4.207 | 4.308 | 13,734 | +0.16(+3.95%) |
Aug 24, 2005 | 4.212 | 4.277 | 4.129 | 4.144 | 8,343 | -0.11(-2.56%) |
Aug 23, 2005 | 4.409 | 4.409 | 4.215 | 4.254 | 9,408 | -0.09(-1.97%) |
Aug 22, 2005 | 4.417 | 4.441 | 4.339 | 4.339 | 26,314 | -0.10(-2.28%) |
Aug 19, 2005 | 4.347 | 4.526 | 4.347 | 4.441 | 23,297 | +0.08(+1.79%) |
Aug 18, 2005 | 4.268 | 4.363 | 4.261 | 4.363 | 25,454 | +0.11(+2.56%) |
Aug 17, 2005 | 4.187 | 4.347 | 3.996 | 4.254 | 39,612 | +0.03(+0.74%) |
Aug 16, 2005 | 4.160 | 4.222 | 4.121 | 4.222 | 41,332 | +0.10(+2.46%) |
Aug 15, 2005 | 4.331 | 4.456 | 3.903 | 4.121 | 275,724 | -0.20(-4.68%) |
Aug 12, 2005 | 4.230 | 4.324 | 4.074 | 4.324 | 42,398 | +0.06(+1.46%) |
Aug 11, 2005 | 3.965 | 4.261 | 3.965 | 4.261 | 14,612 | +0.24(+6.01%) |
Aug 10, 2005 | 3.848 | 4.043 | 3.848 | 4.020 | 50,375 | +0.21(+5.52%) |
Aug 09, 2005 | 3.810 | 3.810 | 3.771 | 3.810 | 6,418 | -0.03(-0.81%) |
Aug 08, 2005 | 3.919 | 3.919 | 3.825 | 3.841 | 11,873 | +0.01(+0.20%) |
Aug 05, 2005 | 4.121 | 4.230 | 3.833 | 3.833 | 19,472 | -0.21(-5.20%) |
Aug 04, 2005 | 3.981 | 4.176 | 3.623 | 4.043 | 259,520 | +0.20(+5.27%) |
Aug 03, 2005 | 3.903 | 3.934 | 3.841 | 3.841 | 70,473 | -0.05(-1.20%) |
Aug 02, 2005 | 4.238 | 4.238 | 3.833 | 3.887 | 680,664 | -0.40(-9.27%) |