Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.310 | 3.440 | 3.300 | 3.400 | 9,009 | -0.05(-1.45%) |
Oct 28, 2005 | 3.410 | 3.550 | 3.300 | 3.450 | 11,469 | +0.10(+2.99%) |
Oct 27, 2005 | 3.678 | 3.678 | 3.300 | 3.350 | 11,158 | -0.10(-2.90%) |
Oct 26, 2005 | 3.500 | 3.670 | 3.300 | 3.450 | 21,665 | -0.08(-2.27%) |
Oct 25, 2005 | 3.590 | 3.590 | 3.370 | 3.530 | 17,185 | -0.01(-0.16%) |
Oct 24, 2005 | 3.420 | 3.550 | 3.400 | 3.535 | 12,685 | +0.11(+3.08%) |
Oct 21, 2005 | 3.420 | 3.500 | 3.370 | 3.430 | 4,800 | -0.03(-0.83%) |
Oct 20, 2005 | 3.360 | 3.500 | 3.360 | 3.459 | 3,400 | +0.09(+2.63%) |
Oct 19, 2005 | 3.320 | 3.380 | 3.320 | 3.370 | 4,900 | +0.05(+1.51%) |
Oct 18, 2005 | 3.300 | 3.330 | 3.300 | 3.320 | 6,100 | -0.02(-0.60%) |
Oct 17, 2005 | 3.350 | 3.380 | 3.310 | 3.340 | 26,715 | -0.03(-0.89%) |
Oct 14, 2005 | 3.370 | 3.460 | 3.350 | 3.370 | 30,412 | -0.07(-2.03%) |
Oct 13, 2005 | 3.400 | 3.460 | 3.380 | 3.440 | 24,316 | +0.00(+0.00%) |
Oct 12, 2005 | 3.350 | 3.449 | 3.310 | 3.440 | 37,871 | +0.05(+1.47%) |
Oct 11, 2005 | 3.480 | 3.640 | 3.380 | 3.390 | 20,150 | -0.04(-1.17%) |
Oct 10, 2005 | 3.630 | 3.647 | 3.400 | 3.430 | 41,693 | -0.12(-3.33%) |
Oct 07, 2005 | 3.620 | 3.682 | 3.510 | 3.548 | 19,445 | -0.15(-4.11%) |
Oct 06, 2005 | 3.640 | 3.830 | 3.610 | 3.700 | 29,468 | -0.05(-1.33%) |
Oct 05, 2005 | 3.640 | 3.750 | 3.610 | 3.750 | 20,426 | +0.13(+3.59%) |
Oct 04, 2005 | 3.750 | 3.750 | 3.610 | 3.620 | 27,276 | -0.17(-4.49%) |
Oct 03, 2005 | 3.722 | 3.800 | 3.700 | 3.790 | 31,100 | +0.05(+1.34%) |
Sep 30, 2005 | 3.520 | 3.864 | 3.520 | 3.740 | 49,521 | +0.05(+1.36%) |
Sep 29, 2005 | 3.710 | 3.820 | 3.610 | 3.690 | 33,138 | -0.11(-3.00%) |
Sep 28, 2005 | 3.630 | 3.880 | 3.630 | 3.804 | 19,148 | +0.10(+2.82%) |
Sep 27, 2005 | 3.760 | 3.760 | 3.680 | 3.700 | 31,261 | -0.07(-1.86%) |
Sep 26, 2005 | 3.780 | 3.900 | 3.770 | 3.770 | 8,990 | -0.03(-0.79%) |
Sep 23, 2005 | 3.800 | 3.950 | 3.800 | 3.800 | 33,785 | -0.07(-1.81%) |
Sep 22, 2005 | 3.870 | 3.980 | 3.830 | 3.870 | 35,654 | -0.15(-3.73%) |
Sep 21, 2005 | 4.080 | 4.080 | 3.890 | 4.020 | 59,836 | +0.09(+2.29%) |
Sep 20, 2005 | 3.910 | 4.260 | 3.910 | 3.930 | 124,694 | +0.01(+0.26%) |
Sep 19, 2005 | 4.000 | 4.200 | 3.370 | 3.920 | 340,663 | -1.58(-28.73%) |
Sep 16, 2005 | 5.560 | 5.950 | 5.470 | 5.500 | 171,300 | -0.06(-1.08%) |
Sep 15, 2005 | 5.540 | 6.080 | 5.530 | 5.560 | 89,299 | -0.03(-0.54%) |
Sep 14, 2005 | 6.200 | 6.300 | 5.530 | 5.590 | 150,500 | -0.61(-9.84%) |
Sep 13, 2005 | 6.600 | 6.670 | 5.330 | 6.200 | 143,762 | -0.41(-6.20%) |
Sep 12, 2005 | 6.200 | 7.180 | 5.910 | 6.610 | 280,646 | +0.46(+7.48%) |
Sep 09, 2005 | 6.620 | 6.620 | 6.070 | 6.150 | 131,243 | -0.45(-6.82%) |
Sep 08, 2005 | 7.030 | 7.200 | 6.320 | 6.600 | 411,888 | -0.45(-6.38%) |
Sep 07, 2005 | 4.880 | 7.330 | 4.880 | 7.050 | 1,163,722 | +2.15(+43.88%) |
Sep 06, 2005 | 5.220 | 5.220 | 4.660 | 4.900 | 91,000 | -0.21(-4.11%) |
Sep 02, 2005 | 5.600 | 5.800 | 5.060 | 5.110 | 56,988 | -0.50(-8.91%) |
Sep 01, 2005 | 4.469 | 6.361 | 4.400 | 5.610 | 535,159 | +1.19(+26.92%) |
Aug 31, 2005 | 4.440 | 4.690 | 4.260 | 4.420 | 12,520 | -0.09(-2.00%) |
Aug 30, 2005 | 4.713 | 4.713 | 4.510 | 4.510 | 16,608 | -0.17(-3.59%) |
Aug 29, 2005 | 4.640 | 4.770 | 4.510 | 4.678 | 14,295 | +0.16(+3.54%) |
Aug 26, 2005 | 4.570 | 4.600 | 4.440 | 4.518 | 4,000 | -0.06(-1.35%) |
Aug 25, 2005 | 4.480 | 4.580 | 4.380 | 4.580 | 14,527 | +0.21(+4.83%) |
Aug 24, 2005 | 4.410 | 4.428 | 4.357 | 4.369 | 3,157 | -0.03(-0.70%) |
Aug 23, 2005 | 4.300 | 4.440 | 4.300 | 4.400 | 7,440 | +0.09(+2.09%) |
Aug 22, 2005 | 4.510 | 4.510 | 4.310 | 4.310 | 22,246 | -0.20(-4.43%) |
Aug 19, 2005 | 4.380 | 4.600 | 4.380 | 4.510 | 2,063 | +0.13(+2.97%) |
Aug 18, 2005 | 4.550 | 4.550 | 4.380 | 4.380 | 3,315 | -0.09(-2.01%) |
Aug 17, 2005 | 4.410 | 4.720 | 4.360 | 4.470 | 14,700 | +0.02(+0.45%) |
Aug 16, 2005 | 4.470 | 4.480 | 4.380 | 4.450 | 4,200 | -0.02(-0.54%) |
Aug 15, 2005 | 4.530 | 4.550 | 4.370 | 4.474 | 28,765 | -0.06(-1.24%) |
Aug 12, 2005 | 4.710 | 4.710 | 4.490 | 4.530 | 24,198 | -0.17(-3.62%) |
Aug 11, 2005 | 4.760 | 4.782 | 4.590 | 4.700 | 8,990 | -0.07(-1.47%) |
Aug 10, 2005 | 5.000 | 5.000 | 4.760 | 4.770 | 8,434 | -0.23(-4.60%) |
Aug 09, 2005 | 4.810 | 5.040 | 4.750 | 5.000 | 32,125 | +0.18(+3.73%) |
Aug 08, 2005 | 5.050 | 5.050 | 4.810 | 4.820 | 20,570 | -0.23(-4.55%) |
Aug 05, 2005 | 4.940 | 5.050 | 4.790 | 5.050 | 57,841 | +0.11(+2.23%) |
Aug 04, 2005 | 5.370 | 5.450 | 4.910 | 4.940 | 121,746 | -0.43(-8.01%) |
Aug 03, 2005 | 5.300 | 5.390 | 4.989 | 5.370 | 63,254 | +0.11(+2.09%) |
Aug 02, 2005 | 4.510 | 5.420 | 4.510 | 5.260 | 142,474 | +0.73(+16.14%) |