Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.932 | 3.951 | 3.721 | 3.874 | 94,896 | +0.02(+0.60%) |
Oct 28, 2005 | 3.847 | 3.855 | 3.847 | 3.851 | 35,194 | +0.02(+0.40%) |
Oct 27, 2005 | 3.797 | 3.836 | 3.797 | 3.836 | 8,863 | +0.06(+1.63%) |
Oct 26, 2005 | 3.740 | 3.774 | 3.740 | 3.774 | 4,431 | +0.02(+0.41%) |
Oct 25, 2005 | 3.912 | 3.932 | 3.759 | 3.759 | 26,331 | -0.15(-3.92%) |
Oct 24, 2005 | 3.912 | 3.985 | 3.874 | 3.912 | 36,759 | +0.02(+0.49%) |
Oct 21, 2005 | 3.951 | 3.951 | 3.855 | 3.893 | 16,163 | -0.13(-3.33%) |
Oct 20, 2005 | 4.008 | 4.028 | 4.008 | 4.028 | 3,649 | +0.06(+1.45%) |
Oct 19, 2005 | 3.847 | 3.970 | 3.847 | 3.970 | 20,334 | +0.12(+3.19%) |
Oct 18, 2005 | 3.878 | 3.912 | 3.836 | 3.847 | 20,334 | -0.07(-1.76%) |
Oct 17, 2005 | 3.836 | 3.932 | 3.686 | 3.916 | 42,494 | +0.10(+2.61%) |
Oct 14, 2005 | 3.836 | 3.912 | 3.809 | 3.817 | 22,159 | +0.02(+0.40%) |
Oct 13, 2005 | 3.893 | 3.893 | 3.801 | 3.801 | 3,910 | -0.11(-2.84%) |
Oct 12, 2005 | 3.989 | 3.989 | 3.912 | 3.912 | 4,953 | -0.08(-2.11%) |
Oct 11, 2005 | 4.066 | 4.066 | 3.912 | 3.997 | 16,945 | -0.09(-2.16%) |
Oct 10, 2005 | 4.104 | 4.104 | 4.085 | 4.085 | 1,564 | -0.06(-1.39%) |
Oct 07, 2005 | 4.200 | 4.200 | 4.143 | 4.143 | 6,778 | -0.04(-0.92%) |
Oct 06, 2005 | 4.181 | 4.219 | 4.181 | 4.181 | 5,996 | +0.01(+0.18%) |
Oct 05, 2005 | 4.258 | 4.277 | 4.143 | 4.173 | 50,837 | -0.14(-3.20%) |
Oct 04, 2005 | 4.334 | 4.334 | 4.311 | 4.311 | 3,389 | -0.06(-1.40%) |
Oct 03, 2005 | 4.584 | 4.603 | 4.296 | 4.373 | 47,708 | -0.08(-1.72%) |
Sep 30, 2005 | 4.012 | 4.519 | 4.012 | 4.449 | 39,887 | +0.41(+10.27%) |
Sep 29, 2005 | 3.859 | 4.035 | 3.859 | 4.035 | 10,167 | +0.19(+4.99%) |
Sep 28, 2005 | 3.797 | 3.874 | 3.740 | 3.843 | 71,954 | +0.08(+2.24%) |
Sep 27, 2005 | 3.759 | 3.759 | 3.682 | 3.759 | 27,113 | -0.01(-0.31%) |
Sep 26, 2005 | 3.836 | 3.840 | 3.537 | 3.771 | 37,019 | +0.03(+0.72%) |
Sep 23, 2005 | 3.744 | 3.778 | 3.629 | 3.744 | 11,731 | +0.10(+2.74%) |
Sep 22, 2005 | 3.644 | 3.682 | 3.567 | 3.644 | 73,257 | -0.04(-1.04%) |
Sep 21, 2005 | 3.797 | 3.840 | 3.682 | 3.682 | 61,004 | -0.13(-3.52%) |
Sep 20, 2005 | 3.932 | 3.970 | 3.797 | 3.817 | 51,879 | -0.08(-1.97%) |
Sep 19, 2005 | 3.912 | 3.951 | 3.874 | 3.893 | 14,599 | -0.02(-0.49%) |
Sep 16, 2005 | 3.970 | 4.047 | 3.912 | 3.912 | 39,626 | -0.12(-2.86%) |
Sep 15, 2005 | 4.181 | 4.219 | 3.985 | 4.028 | 44,841 | -0.12(-2.78%) |
Sep 14, 2005 | 4.212 | 4.212 | 4.104 | 4.143 | 19,292 | -0.08(-1.82%) |
Sep 13, 2005 | 4.223 | 4.223 | 4.143 | 4.219 | 27,113 | -0.00(-0.09%) |
Sep 12, 2005 | 4.273 | 4.277 | 4.223 | 4.223 | 17,988 | -0.05(-1.26%) |
Sep 09, 2005 | 4.219 | 4.334 | 4.219 | 4.277 | 14,077 | +0.10(+2.29%) |
Sep 08, 2005 | 4.300 | 4.300 | 4.181 | 4.181 | 32,587 | -0.10(-2.24%) |
Sep 07, 2005 | 4.369 | 4.392 | 4.277 | 4.277 | 13,817 | -0.17(-3.88%) |
Sep 06, 2005 | 4.469 | 4.507 | 4.304 | 4.449 | 21,899 | -0.04(-0.85%) |
Sep 02, 2005 | 4.258 | 4.542 | 4.258 | 4.488 | 123,573 | +0.33(+7.83%) |
Sep 01, 2005 | 4.127 | 4.162 | 4.077 | 4.162 | 9,646 | +0.08(+1.97%) |
Aug 31, 2005 | 4.028 | 4.127 | 4.028 | 4.081 | 37,280 | +0.05(+1.24%) |
Aug 30, 2005 | 4.120 | 4.127 | 4.031 | 4.031 | 18,770 | -0.08(-1.87%) |
Aug 29, 2005 | 4.104 | 4.162 | 4.104 | 4.108 | 24,506 | -0.06(-1.47%) |
Aug 26, 2005 | 4.216 | 4.216 | 4.143 | 4.169 | 20,334 | -0.05(-1.18%) |
Aug 25, 2005 | 4.277 | 4.277 | 4.219 | 4.219 | 19,031 | -0.08(-1.79%) |
Aug 24, 2005 | 4.296 | 4.296 | 4.277 | 4.296 | 11,992 | -0.03(-0.71%) |
Aug 23, 2005 | 4.380 | 4.380 | 4.277 | 4.327 | 13,035 | -0.08(-1.74%) |
Aug 22, 2005 | 4.415 | 4.430 | 4.373 | 4.403 | 10,428 | -0.03(-0.61%) |
Aug 19, 2005 | 4.296 | 4.430 | 4.281 | 4.430 | 22,941 | +0.15(+3.59%) |
Aug 18, 2005 | 4.254 | 4.334 | 4.254 | 4.277 | 17,206 | +0.00(+0.00%) |
Aug 17, 2005 | 4.273 | 4.277 | 4.239 | 4.277 | 7,821 | +0.01(+0.27%) |
Aug 16, 2005 | 4.173 | 4.265 | 4.173 | 4.265 | 14,077 | +0.05(+1.09%) |
Aug 15, 2005 | 4.235 | 4.246 | 4.181 | 4.219 | 36,237 | +0.02(+0.46%) |
Aug 12, 2005 | 4.334 | 4.334 | 4.196 | 4.200 | 31,284 | -0.13(-3.01%) |
Aug 11, 2005 | 4.403 | 4.403 | 4.315 | 4.331 | 2,085 | -0.07(-1.57%) |
Aug 10, 2005 | 4.315 | 4.403 | 4.315 | 4.400 | 11,731 | -0.01(-0.17%) |
Aug 09, 2005 | 4.469 | 4.469 | 4.277 | 4.407 | 37,280 | -0.05(-1.03%) |
Aug 08, 2005 | 4.545 | 4.545 | 4.449 | 4.453 | 26,852 | -0.07(-1.61%) |
Aug 05, 2005 | 4.526 | 4.565 | 4.526 | 4.526 | 41,451 | -0.00(-0.08%) |
Aug 04, 2005 | 4.530 | 4.603 | 4.526 | 4.530 | 45,883 | -0.07(-1.58%) |
Aug 03, 2005 | 4.488 | 4.660 | 4.449 | 4.603 | 136,347 | +0.15(+3.36%) |
Aug 02, 2005 | 4.369 | 4.488 | 4.357 | 4.453 | 71,172 | +0.08(+1.93%) |