Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.891 | 3.894 | 3.855 | 3.891 | 9,524 | +0.05(+1.40%) |
Oct 28, 2005 | 3.927 | 3.927 | 3.837 | 3.837 | 8,404 | -0.09(-2.27%) |
Oct 27, 2005 | 3.927 | 3.927 | 3.927 | 3.927 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 3.884 | 3.927 | 3.837 | 3.927 | 14,567 | +0.04(+0.92%) |
Oct 25, 2005 | 3.855 | 3.894 | 3.855 | 3.891 | 5,882 | +0.04(+0.93%) |
Oct 24, 2005 | 3.862 | 3.862 | 3.759 | 3.855 | 21,290 | -0.05(-1.19%) |
Oct 21, 2005 | 3.894 | 3.902 | 3.894 | 3.902 | 5,322 | -0.02(-0.64%) |
Oct 20, 2005 | 3.927 | 3.927 | 3.927 | 3.927 | 560 | -0.02(-0.45%) |
Oct 19, 2005 | 3.891 | 3.944 | 3.891 | 3.944 | 2,801 | -0.02(-0.45%) |
Oct 18, 2005 | 3.927 | 4.105 | 3.923 | 3.962 | 71,715 | +0.04(+0.91%) |
Oct 17, 2005 | 3.923 | 3.934 | 3.923 | 3.927 | 20,450 | -0.00(-0.09%) |
Oct 14, 2005 | 3.930 | 3.930 | 3.930 | 3.930 | 8,684 | -0.02(-0.54%) |
Oct 13, 2005 | 4.016 | 4.016 | 3.952 | 3.952 | 15,407 | -0.04(-0.90%) |
Oct 12, 2005 | 3.987 | 4.023 | 3.987 | 3.987 | 2,241 | +0.04(+1.09%) |
Oct 11, 2005 | 3.998 | 3.998 | 3.941 | 3.944 | 53,506 | -0.07(-1.78%) |
Oct 10, 2005 | 4.034 | 4.034 | 3.855 | 4.016 | 42,020 | -0.02(-0.44%) |
Oct 07, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 1,960 | -0.05(-1.22%) |
Oct 06, 2005 | 4.084 | 4.084 | 4.084 | 4.084 | 2,241 | +0.00(+0.00%) |
Oct 05, 2005 | 4.123 | 4.137 | 4.069 | 4.084 | 34,457 | -0.07(-1.72%) |
Oct 04, 2005 | 4.005 | 4.155 | 3.998 | 4.155 | 32,496 | +0.16(+3.93%) |
Oct 03, 2005 | 3.980 | 3.998 | 3.980 | 3.998 | 1,680 | -0.02(-0.44%) |
Sep 30, 2005 | 4.016 | 4.027 | 3.962 | 4.016 | 15,407 | -0.02(-0.53%) |
Sep 29, 2005 | 4.087 | 4.087 | 4.034 | 4.037 | 16,808 | -0.09(-2.08%) |
Sep 28, 2005 | 4.284 | 4.284 | 4.123 | 4.123 | 19,329 | -0.20(-4.55%) |
Sep 27, 2005 | 4.344 | 4.344 | 4.287 | 4.319 | 6,163 | -0.02(-0.58%) |
Sep 26, 2005 | 4.284 | 4.387 | 4.284 | 4.344 | 14,847 | +0.09(+2.10%) |
Sep 23, 2005 | 4.255 | 4.255 | 3.962 | 4.255 | 18,769 | +0.28(+7.00%) |
Sep 22, 2005 | 4.069 | 4.077 | 3.941 | 3.977 | 7,283 | -0.09(-2.28%) |
Sep 21, 2005 | 4.062 | 4.069 | 4.055 | 4.069 | 19,609 | +0.01(+0.18%) |
Sep 20, 2005 | 4.034 | 4.062 | 4.034 | 4.062 | 1,680 | -0.01(-0.18%) |
Sep 19, 2005 | 4.180 | 4.180 | 3.862 | 4.069 | 8,964 | -0.12(-2.81%) |
Sep 16, 2005 | 4.098 | 4.462 | 3.820 | 4.187 | 75,917 | +0.09(+2.27%) |
Sep 15, 2005 | 4.052 | 4.105 | 4.019 | 4.094 | 7,003 | +0.04(+0.88%) |
Sep 14, 2005 | 3.702 | 4.087 | 3.702 | 4.059 | 124,941 | +0.37(+10.07%) |
Sep 13, 2005 | 3.680 | 3.705 | 3.680 | 3.687 | 1,960 | +0.01(+0.19%) |
Sep 12, 2005 | 3.695 | 3.712 | 3.627 | 3.680 | 34,457 | -0.03(-0.87%) |
Sep 09, 2005 | 3.695 | 3.737 | 3.695 | 3.712 | 3,641 | +0.00(+0.00%) |
Sep 08, 2005 | 3.716 | 3.730 | 3.712 | 3.712 | 44,542 | -0.01(-0.29%) |
Sep 07, 2005 | 3.727 | 3.727 | 3.712 | 3.723 | 7,843 | -0.01(-0.38%) |
Sep 06, 2005 | 3.723 | 3.737 | 3.712 | 3.737 | 14,287 | -0.00(-0.10%) |
Sep 02, 2005 | 3.741 | 3.741 | 3.741 | 3.741 | 3,361 | +0.00(+0.00%) |
Sep 01, 2005 | 3.680 | 3.741 | 3.680 | 3.741 | 50,985 | +0.05(+1.45%) |
Aug 31, 2005 | 3.630 | 3.723 | 3.627 | 3.687 | 51,825 | +0.06(+1.57%) |
Aug 30, 2005 | 3.645 | 3.645 | 3.588 | 3.630 | 22,971 | -0.03(-0.78%) |
Aug 29, 2005 | 3.670 | 3.670 | 3.648 | 3.659 | 3,081 | -0.01(-0.39%) |
Aug 26, 2005 | 3.645 | 3.673 | 3.645 | 3.673 | 3,641 | +0.01(+0.39%) |
Aug 25, 2005 | 3.677 | 3.709 | 3.634 | 3.659 | 98,608 | -0.02(-0.68%) |
Aug 24, 2005 | 3.712 | 3.712 | 3.655 | 3.684 | 43,981 | -0.05(-1.24%) |
Aug 23, 2005 | 3.698 | 3.741 | 3.698 | 3.730 | 12,045 | +0.04(+0.97%) |
Aug 22, 2005 | 3.598 | 3.695 | 3.577 | 3.695 | 7,563 | +0.09(+2.37%) |
Aug 19, 2005 | 3.580 | 3.609 | 3.552 | 3.609 | 20,450 | -0.01(-0.39%) |
Aug 18, 2005 | 3.602 | 3.623 | 3.602 | 3.623 | 26,333 | +0.04(+1.20%) |
Aug 17, 2005 | 3.584 | 3.616 | 3.580 | 3.580 | 24,932 | -0.04(-1.08%) |
Aug 16, 2005 | 3.580 | 3.620 | 3.580 | 3.620 | 15,967 | +0.04(+1.10%) |
Aug 15, 2005 | 3.570 | 3.602 | 3.570 | 3.580 | 3,641 | -0.01(-0.40%) |
Aug 12, 2005 | 3.534 | 3.623 | 3.516 | 3.595 | 26,052 | +0.01(+0.40%) |
Aug 11, 2005 | 3.516 | 3.709 | 3.427 | 3.580 | 121,300 | +0.02(+0.60%) |
Aug 10, 2005 | 3.588 | 3.605 | 3.541 | 3.559 | 94,967 | -0.06(-1.77%) |
Aug 09, 2005 | 3.623 | 3.634 | 3.623 | 3.623 | 14,006 | +0.00(+0.00%) |
Aug 08, 2005 | 3.573 | 3.623 | 3.573 | 3.623 | 5,042 | +0.01(+0.30%) |
Aug 05, 2005 | 3.598 | 3.616 | 3.588 | 3.612 | 10,365 | +0.01(+0.20%) |
Aug 04, 2005 | 3.502 | 3.666 | 3.502 | 3.605 | 46,222 | +0.10(+2.96%) |
Aug 03, 2005 | 3.662 | 3.662 | 3.391 | 3.502 | 111,495 | -0.16(-4.39%) |
Aug 02, 2005 | 3.609 | 3.662 | 3.534 | 3.662 | 64,712 | +0.02(+0.69%) |