Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.571 | 3.602 | 3.571 | 3.587 | 11,319 | +0.00(+0.00%) |
Oct 28, 2005 | 3.618 | 3.618 | 3.587 | 3.587 | 17,141 | -0.05(-1.28%) |
Oct 27, 2005 | 3.679 | 3.679 | 3.562 | 3.633 | 337,334 | -0.04(-1.14%) |
Oct 26, 2005 | 3.587 | 3.707 | 3.587 | 3.675 | 55,306 | +0.09(+2.55%) |
Oct 25, 2005 | 3.587 | 3.587 | 3.565 | 3.583 | 19,729 | -0.00(-0.09%) |
Oct 24, 2005 | 3.624 | 3.624 | 3.566 | 3.587 | 17,788 | -0.03(-0.85%) |
Oct 21, 2005 | 3.618 | 3.630 | 3.602 | 3.618 | 21,022 | -0.03(-0.90%) |
Oct 20, 2005 | 3.679 | 3.707 | 3.648 | 3.650 | 37,517 | -0.08(-2.19%) |
Oct 19, 2005 | 3.689 | 3.757 | 3.689 | 3.732 | 48,514 | +0.05(+1.34%) |
Oct 18, 2005 | 3.648 | 3.707 | 3.648 | 3.682 | 52,071 | +0.03(+0.93%) |
Oct 17, 2005 | 3.636 | 3.648 | 3.636 | 3.648 | 21,022 | +0.03(+0.77%) |
Oct 14, 2005 | 3.633 | 3.633 | 3.621 | 3.621 | 47,220 | -0.02(-0.43%) |
Oct 13, 2005 | 3.664 | 3.667 | 3.636 | 3.636 | 23,933 | -0.05(-1.34%) |
Oct 12, 2005 | 3.704 | 3.704 | 3.676 | 3.686 | 66,625 | -0.04(-1.08%) |
Oct 11, 2005 | 3.695 | 3.741 | 3.695 | 3.726 | 24,257 | +0.03(+0.84%) |
Oct 10, 2005 | 3.679 | 3.695 | 3.679 | 3.695 | 7,115 | -0.02(-0.42%) |
Oct 07, 2005 | 3.710 | 3.738 | 3.707 | 3.710 | 16,818 | -0.02(-0.41%) |
Oct 06, 2005 | 3.849 | 3.849 | 3.726 | 3.726 | 25,550 | -0.15(-3.98%) |
Oct 05, 2005 | 3.834 | 3.880 | 3.834 | 3.880 | 11,643 | +0.02(+0.40%) |
Oct 04, 2005 | 3.899 | 3.914 | 3.865 | 3.865 | 16,494 | -0.05(-1.19%) |
Oct 03, 2005 | 3.958 | 3.958 | 3.911 | 3.911 | 21,346 | -0.08(-1.94%) |
Sep 30, 2005 | 4.010 | 4.010 | 3.989 | 3.989 | 7,115 | -0.04(-0.92%) |
Sep 29, 2005 | 3.995 | 4.026 | 3.995 | 4.026 | 11,319 | +0.02(+0.54%) |
Sep 28, 2005 | 4.016 | 4.016 | 4.004 | 4.004 | 10,026 | -0.02(-0.46%) |
Sep 27, 2005 | 4.004 | 4.047 | 3.989 | 4.023 | 172,063 | -0.01(-0.21%) |
Sep 26, 2005 | 4.019 | 4.081 | 4.004 | 4.031 | 209,580 | +0.01(+0.29%) |
Sep 23, 2005 | 4.019 | 4.019 | 3.942 | 4.019 | 8,732 | +0.11(+2.77%) |
Sep 22, 2005 | 3.871 | 3.911 | 3.865 | 3.911 | 185,647 | +0.02(+0.64%) |
Sep 21, 2005 | 3.899 | 3.899 | 3.883 | 3.886 | 15,847 | -0.02(-0.63%) |
Sep 20, 2005 | 3.828 | 3.927 | 3.828 | 3.911 | 52,071 | +0.08(+2.10%) |
Sep 19, 2005 | 3.834 | 3.834 | 3.803 | 3.831 | 11,319 | -0.01(-0.24%) |
Sep 16, 2005 | 3.831 | 3.865 | 3.818 | 3.840 | 8,409 | +0.00(+0.00%) |
Sep 15, 2005 | 3.738 | 3.846 | 3.738 | 3.840 | 13,260 | +0.11(+3.07%) |
Sep 14, 2005 | 3.763 | 3.763 | 3.726 | 3.726 | 44,309 | -0.05(-1.23%) |
Sep 13, 2005 | 3.828 | 3.828 | 3.757 | 3.772 | 46,250 | -0.06(-1.53%) |
Sep 12, 2005 | 3.871 | 3.871 | 3.803 | 3.831 | 57,893 | -0.05(-1.27%) |
Sep 09, 2005 | 3.886 | 3.890 | 3.849 | 3.880 | 19,082 | -0.01(-0.16%) |
Sep 08, 2005 | 3.896 | 3.896 | 3.886 | 3.886 | 11,966 | -0.02(-0.40%) |
Sep 07, 2005 | 3.849 | 3.902 | 3.849 | 3.902 | 19,405 | +0.02(+0.49%) |
Sep 06, 2005 | 3.896 | 3.896 | 3.849 | 3.883 | 16,171 | -0.04(-0.96%) |
Sep 02, 2005 | 3.834 | 3.927 | 3.834 | 3.921 | 19,405 | +0.01(+0.32%) |
Sep 01, 2005 | 3.927 | 3.948 | 3.896 | 3.908 | 15,847 | -0.06(-1.63%) |
Aug 31, 2005 | 4.004 | 4.004 | 3.973 | 3.973 | 2,910 | -0.03(-0.77%) |
Aug 30, 2005 | 4.032 | 4.032 | 4.004 | 4.004 | 12,290 | -0.04(-0.99%) |
Aug 29, 2005 | 4.023 | 4.097 | 4.023 | 4.044 | 39,458 | -0.02(-0.38%) |
Aug 26, 2005 | 4.001 | 4.066 | 4.001 | 4.060 | 13,260 | +0.05(+1.16%) |
Aug 25, 2005 | 3.939 | 4.013 | 3.899 | 4.013 | 18,111 | +0.04(+0.93%) |
Aug 24, 2005 | 3.989 | 3.989 | 3.970 | 3.976 | 10,026 | -0.02(-0.39%) |
Aug 23, 2005 | 3.927 | 4.019 | 3.921 | 3.992 | 30,402 | +0.08(+2.06%) |
Aug 22, 2005 | 3.973 | 3.973 | 3.911 | 3.911 | 5,498 | -0.07(-1.71%) |
Aug 19, 2005 | 3.822 | 3.979 | 3.822 | 3.979 | 25,227 | +0.15(+3.79%) |
Aug 18, 2005 | 3.840 | 3.846 | 3.834 | 3.834 | 30,725 | -0.03(-0.72%) |
Aug 17, 2005 | 3.788 | 3.865 | 3.788 | 3.862 | 200,201 | +0.08(+2.04%) |
Aug 16, 2005 | 3.679 | 3.784 | 3.679 | 3.784 | 11,319 | +0.07(+2.00%) |
Aug 15, 2005 | 3.757 | 3.788 | 3.710 | 3.710 | 44,309 | -0.09(-2.44%) |
Aug 12, 2005 | 3.757 | 3.803 | 3.757 | 3.803 | 184,353 | +0.04(+1.15%) |
Aug 11, 2005 | 3.716 | 3.818 | 3.716 | 3.760 | 223,164 | +0.03(+0.91%) |
Aug 10, 2005 | 3.695 | 3.726 | 3.695 | 3.726 | 24,903 | -0.01(-0.33%) |
Aug 09, 2005 | 3.710 | 3.760 | 3.710 | 3.738 | 42,692 | +0.01(+0.33%) |
Aug 08, 2005 | 3.624 | 3.726 | 3.624 | 3.726 | 16,171 | +0.08(+2.21%) |
Aug 05, 2005 | 3.661 | 3.661 | 3.602 | 3.645 | 42,368 | -0.02(-0.51%) |
Aug 04, 2005 | 3.726 | 3.726 | 3.664 | 3.664 | 48,190 | -0.09(-2.39%) |
Aug 03, 2005 | 3.862 | 3.865 | 3.710 | 3.754 | 35,253 | -0.13(-3.27%) |
Aug 02, 2005 | 3.939 | 3.948 | 3.868 | 3.880 | 25,550 | -0.06(-1.49%) |