Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.622 | 3.625 | 3.596 | 3.607 | 233,254 | +0.00(+0.00%) |
Oct 28, 2005 | 3.613 | 3.625 | 3.605 | 3.607 | 141,427 | -0.01(-0.25%) |
Oct 27, 2005 | 3.631 | 3.631 | 3.593 | 3.616 | 219,513 | +0.01(+0.33%) |
Oct 26, 2005 | 3.605 | 3.616 | 3.596 | 3.605 | 252,357 | +0.01(+0.33%) |
Oct 25, 2005 | 3.599 | 3.616 | 3.587 | 3.593 | 263,416 | -0.02(-0.50%) |
Oct 24, 2005 | 3.569 | 3.613 | 3.560 | 3.610 | 470,195 | +0.04(+1.00%) |
Oct 21, 2005 | 3.593 | 3.596 | 3.560 | 3.575 | 406,854 | -0.00(-0.08%) |
Oct 20, 2005 | 3.602 | 3.605 | 3.566 | 3.578 | 519,125 | -0.02(-0.50%) |
Oct 19, 2005 | 3.581 | 3.596 | 3.566 | 3.596 | 204,767 | +0.02(+0.58%) |
Oct 18, 2005 | 3.581 | 3.593 | 3.566 | 3.575 | 303,297 | +0.01(+0.25%) |
Oct 17, 2005 | 3.581 | 3.584 | 3.566 | 3.566 | 434,670 | -0.01(-0.42%) |
Oct 14, 2005 | 3.578 | 3.596 | 3.560 | 3.581 | 256,713 | +0.03(+0.93%) |
Oct 13, 2005 | 3.607 | 3.622 | 3.545 | 3.548 | 464,162 | -0.06(-1.65%) |
Oct 12, 2005 | 3.679 | 3.685 | 3.596 | 3.607 | 713,838 | -0.07(-1.95%) |
Oct 11, 2005 | 3.682 | 3.691 | 3.679 | 3.679 | 176,281 | -0.00(-0.08%) |
Oct 10, 2005 | 3.679 | 3.697 | 3.673 | 3.682 | 305,643 | +0.01(+0.41%) |
Oct 07, 2005 | 3.700 | 3.703 | 3.667 | 3.667 | 209,794 | -0.04(-1.05%) |
Oct 06, 2005 | 3.754 | 3.760 | 3.700 | 3.706 | 254,032 | -0.05(-1.35%) |
Oct 05, 2005 | 3.787 | 3.787 | 3.754 | 3.757 | 211,805 | -0.04(-1.18%) |
Oct 04, 2005 | 3.790 | 3.804 | 3.784 | 3.801 | 209,459 | +0.01(+0.24%) |
Oct 03, 2005 | 3.766 | 3.795 | 3.760 | 3.792 | 288,216 | +0.04(+0.95%) |
Sep 30, 2005 | 3.748 | 3.772 | 3.739 | 3.757 | 278,497 | +0.01(+0.40%) |
Sep 29, 2005 | 3.739 | 3.754 | 3.736 | 3.742 | 332,119 | +0.01(+0.24%) |
Sep 28, 2005 | 3.742 | 3.766 | 3.733 | 3.733 | 301,957 | -0.01(-0.24%) |
Sep 27, 2005 | 3.748 | 3.760 | 3.739 | 3.742 | 354,238 | -0.00(-0.08%) |
Sep 26, 2005 | 3.739 | 3.751 | 3.730 | 3.745 | 422,270 | +0.01(+0.40%) |
Sep 23, 2005 | 3.730 | 3.751 | 3.724 | 3.730 | 314,692 | -0.01(-0.32%) |
Sep 22, 2005 | 3.742 | 3.757 | 3.730 | 3.742 | 406,184 | +0.01(+0.16%) |
Sep 21, 2005 | 3.754 | 3.757 | 3.730 | 3.736 | 339,492 | -0.02(-0.48%) |
Sep 20, 2005 | 3.751 | 3.754 | 3.730 | 3.754 | 212,140 | +0.01(+0.32%) |
Sep 19, 2005 | 3.730 | 3.742 | 3.730 | 3.742 | 200,075 | +0.00(+0.08%) |
Sep 16, 2005 | 3.733 | 3.742 | 3.730 | 3.739 | 70,378 | +0.01(+0.16%) |
Sep 15, 2005 | 3.739 | 3.739 | 3.724 | 3.733 | 141,092 | +0.00(+0.00%) |
Sep 14, 2005 | 3.724 | 3.748 | 3.721 | 3.733 | 282,854 | +0.01(+0.24%) |
Sep 13, 2005 | 3.712 | 3.727 | 3.557 | 3.724 | 340,497 | +0.03(+0.89%) |
Sep 12, 2005 | 3.748 | 3.754 | 3.691 | 3.691 | 500,692 | -0.06(-1.59%) |
Sep 09, 2005 | 3.727 | 3.751 | 3.727 | 3.751 | 219,513 | +0.02(+0.48%) |
Sep 08, 2005 | 3.739 | 3.739 | 3.715 | 3.733 | 181,308 | +0.01(+0.16%) |
Sep 07, 2005 | 3.718 | 3.727 | 3.703 | 3.727 | 225,211 | -0.01(-0.40%) |
Sep 06, 2005 | 3.718 | 3.742 | 3.718 | 3.742 | 378,703 | +0.03(+0.72%) |
Sep 02, 2005 | 3.715 | 3.718 | 3.709 | 3.715 | 365,297 | +0.00(+0.00%) |
Sep 01, 2005 | 3.700 | 3.715 | 3.700 | 3.715 | 423,611 | +0.02(+0.65%) |
Aug 31, 2005 | 3.682 | 3.694 | 3.682 | 3.691 | 384,400 | +0.01(+0.24%) |
Aug 30, 2005 | 3.664 | 3.691 | 3.664 | 3.682 | 535,211 | +0.01(+0.16%) |
Aug 29, 2005 | 3.691 | 3.691 | 3.670 | 3.676 | 301,957 | -0.01(-0.24%) |
Aug 26, 2005 | 3.709 | 3.715 | 3.670 | 3.685 | 455,449 | -0.02(-0.56%) |
Aug 25, 2005 | 3.715 | 3.739 | 3.706 | 3.706 | 309,330 | -0.02(-0.48%) |
Aug 24, 2005 | 3.727 | 3.739 | 3.703 | 3.724 | 248,000 | -0.00(-0.08%) |
Aug 23, 2005 | 3.760 | 3.772 | 3.709 | 3.727 | 359,935 | -0.03(-0.87%) |
Aug 22, 2005 | 3.760 | 3.775 | 3.748 | 3.760 | 559,341 | -0.00(-0.08%) |
Aug 19, 2005 | 3.742 | 3.778 | 3.736 | 3.763 | 402,833 | +0.03(+0.72%) |
Aug 18, 2005 | 3.721 | 3.736 | 3.700 | 3.736 | 322,400 | +0.01(+0.16%) |
Aug 17, 2005 | 3.724 | 3.733 | 3.715 | 3.730 | 403,168 | +0.01(+0.16%) |
Aug 16, 2005 | 3.721 | 3.727 | 3.706 | 3.724 | 413,222 | +0.01(+0.16%) |
Aug 15, 2005 | 3.709 | 3.721 | 3.703 | 3.718 | 272,130 | +0.00(+0.08%) |
Aug 12, 2005 | 3.697 | 3.715 | 3.694 | 3.715 | 467,179 | +0.00(+0.08%) |
Aug 11, 2005 | 3.712 | 3.712 | 3.694 | 3.712 | 214,821 | +0.00(+0.00%) |
Aug 10, 2005 | 3.706 | 3.721 | 3.700 | 3.712 | 408,195 | +0.01(+0.32%) |
Aug 09, 2005 | 3.685 | 3.703 | 3.685 | 3.700 | 303,632 | +0.00(+0.08%) |
Aug 08, 2005 | 3.700 | 3.703 | 3.685 | 3.697 | 264,757 | +0.00(+0.00%) |
Aug 05, 2005 | 3.694 | 3.703 | 3.682 | 3.697 | 318,714 | -0.01(-0.24%) |
Aug 04, 2005 | 3.700 | 3.706 | 3.691 | 3.706 | 186,670 | +0.00(+0.08%) |
Aug 03, 2005 | 3.691 | 3.706 | 3.682 | 3.703 | 322,735 | -0.00(-0.08%) |
Aug 02, 2005 | 3.694 | 3.712 | 3.691 | 3.706 | 325,416 | -0.00(-0.08%) |