Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.600 | 3.640 | 3.580 | 3.620 | 13,200 | +0.02(+0.56%) |
Oct 28, 2005 | 3.600 | 3.600 | 3.500 | 3.600 | 9,600 | -0.04(-1.10%) |
Oct 27, 2005 | 3.650 | 3.650 | 3.610 | 3.640 | 2,200 | -0.05(-1.36%) |
Oct 26, 2005 | 3.690 | 3.710 | 3.690 | 3.690 | 3,200 | +0.09(+2.50%) |
Oct 25, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
Oct 24, 2005 | 3.500 | 3.740 | 3.500 | 3.600 | 5,900 | +0.10(+2.86%) |
Oct 21, 2005 | 3.510 | 3.590 | 3.460 | 3.500 | 8,800 | +0.00(+0.00%) |
Oct 20, 2005 | 3.500 | 3.510 | 3.500 | 3.500 | 7,800 | +0.00(+0.00%) |
Oct 19, 2005 | 3.400 | 3.500 | 3.360 | 3.500 | 13,900 | +0.09(+2.64%) |
Oct 18, 2005 | 3.450 | 3.490 | 3.410 | 3.410 | 1,200 | -0.05(-1.45%) |
Oct 17, 2005 | 3.450 | 3.490 | 3.450 | 3.460 | 5,900 | -0.10(-2.81%) |
Oct 14, 2005 | 3.530 | 3.560 | 3.430 | 3.560 | 3,800 | +0.07(+2.03%) |
Oct 13, 2005 | 3.620 | 3.680 | 3.470 | 3.489 | 6,700 | -0.06(-1.72%) |
Oct 12, 2005 | 3.730 | 3.764 | 3.550 | 3.550 | 8,300 | -0.18(-4.77%) |
Oct 11, 2005 | 3.880 | 3.880 | 3.720 | 3.728 | 8,200 | -0.14(-3.67%) |
Oct 10, 2005 | 4.000 | 4.050 | 3.870 | 3.870 | 14,800 | -0.12(-3.01%) |
Oct 07, 2005 | 3.890 | 4.000 | 3.861 | 3.990 | 35,600 | +0.14(+3.64%) |
Oct 06, 2005 | 4.300 | 4.410 | 3.850 | 3.850 | 21,000 | -0.44(-10.26%) |
Oct 05, 2005 | 3.800 | 4.290 | 3.740 | 4.290 | 13,300 | +0.56(+15.01%) |
Oct 04, 2005 | 3.550 | 3.800 | 3.550 | 3.730 | 12,000 | +0.18(+5.07%) |
Oct 03, 2005 | 3.750 | 3.760 | 3.550 | 3.550 | 15,400 | -0.21(-5.59%) |
Sep 30, 2005 | 3.590 | 3.760 | 3.590 | 3.760 | 3,700 | +0.25(+7.12%) |
Sep 29, 2005 | 3.580 | 3.580 | 3.450 | 3.510 | 7,400 | -0.08(-2.23%) |
Sep 28, 2005 | 3.600 | 3.630 | 3.590 | 3.590 | 2,800 | -0.08(-2.18%) |
Sep 27, 2005 | 3.690 | 3.690 | 3.670 | 3.670 | 3,700 | +0.00(+0.00%) |
Sep 26, 2005 | 3.530 | 3.680 | 3.530 | 3.670 | 6,400 | +0.11(+3.09%) |
Sep 23, 2005 | 3.560 | 3.580 | 3.450 | 3.560 | 5,300 | -0.04(-1.11%) |
Sep 22, 2005 | 3.600 | 3.610 | 3.550 | 3.600 | 25,100 | -0.04(-1.10%) |
Sep 21, 2005 | 3.690 | 3.690 | 3.600 | 3.640 | 4,000 | -0.04(-1.09%) |
Sep 20, 2005 | 3.670 | 3.680 | 3.670 | 3.680 | 1,200 | +0.08(+2.22%) |
Sep 19, 2005 | 3.700 | 3.750 | 3.600 | 3.600 | 12,200 | -0.07(-1.91%) |
Sep 16, 2005 | 4.020 | 4.020 | 3.650 | 3.670 | 27,800 | -0.36(-8.93%) |
Sep 15, 2005 | 4.000 | 4.100 | 3.960 | 4.030 | 5,300 | -0.07(-1.71%) |
Sep 14, 2005 | 4.150 | 4.170 | 4.050 | 4.100 | 11,800 | +0.00(+0.00%) |
Sep 13, 2005 | 4.100 | 4.180 | 4.060 | 4.100 | 3,800 | +0.02(+0.49%) |
Sep 12, 2005 | 3.940 | 4.200 | 3.910 | 4.080 | 27,900 | +0.24(+6.25%) |
Sep 09, 2005 | 3.600 | 3.840 | 3.550 | 3.840 | 17,000 | +0.25(+6.96%) |
Sep 08, 2005 | 3.700 | 3.720 | 3.510 | 3.590 | 14,500 | -0.09(-2.45%) |
Sep 07, 2005 | 3.450 | 3.680 | 3.450 | 3.680 | 11,400 | +0.23(+6.67%) |
Sep 06, 2005 | 3.500 | 3.500 | 3.410 | 3.450 | 26,000 | -0.12(-3.36%) |
Sep 02, 2005 | 3.550 | 3.570 | 3.510 | 3.570 | 1,900 | +0.04(+1.13%) |
Sep 01, 2005 | 3.550 | 3.550 | 3.500 | 3.530 | 13,100 | -0.02(-0.56%) |
Aug 31, 2005 | 3.750 | 3.750 | 3.500 | 3.550 | 12,100 | -0.19(-5.08%) |
Aug 30, 2005 | 3.580 | 3.740 | 3.580 | 3.740 | 28,900 | +0.16(+4.47%) |
Aug 29, 2005 | 3.590 | 3.630 | 3.510 | 3.580 | 18,700 | -0.09(-2.45%) |
Aug 26, 2005 | 3.700 | 3.730 | 3.650 | 3.670 | 17,000 | -0.10(-2.65%) |
Aug 25, 2005 | 3.350 | 3.830 | 3.350 | 3.770 | 56,200 | +0.14(+3.86%) |
Aug 24, 2005 | 3.850 | 3.900 | 3.590 | 3.630 | 40,700 | -0.22(-5.71%) |
Aug 23, 2005 | 4.090 | 4.090 | 3.800 | 3.850 | 32,300 | -0.24(-5.87%) |
Aug 22, 2005 | 4.080 | 4.100 | 4.050 | 4.090 | 16,500 | +0.02(+0.49%) |
Aug 19, 2005 | 3.940 | 4.100 | 3.940 | 4.070 | 17,400 | +0.13(+3.30%) |
Aug 18, 2005 | 4.240 | 4.240 | 3.870 | 3.940 | 64,400 | -0.31(-7.29%) |
Aug 17, 2005 | 4.330 | 4.390 | 4.250 | 4.250 | 13,300 | -0.05(-1.16%) |
Aug 16, 2005 | 4.160 | 4.360 | 4.100 | 4.300 | 57,900 | +0.14(+3.37%) |
Aug 15, 2005 | 3.960 | 4.500 | 3.960 | 4.160 | 96,100 | +0.21(+5.32%) |
Aug 12, 2005 | 4.300 | 5.080 | 3.860 | 3.950 | 334,700 | +0.63(+18.98%) |
Aug 11, 2005 | 3.340 | 3.340 | 3.300 | 3.320 | 5,300 | +0.05(+1.53%) |
Aug 10, 2005 | 3.150 | 3.380 | 3.150 | 3.270 | 26,900 | +0.14(+4.47%) |
Aug 09, 2005 | 2.960 | 3.130 | 2.960 | 3.130 | 16,900 | +0.18(+6.10%) |
Aug 08, 2005 | 3.000 | 3.030 | 2.950 | 2.950 | 19,400 | -0.11(-3.59%) |
Aug 05, 2005 | 3.070 | 3.230 | 3.060 | 3.060 | 31,700 | -0.02(-0.65%) |
Aug 04, 2005 | 3.050 | 3.080 | 3.050 | 3.080 | 9,200 | +0.02(+0.65%) |
Aug 03, 2005 | 3.340 | 3.340 | 2.980 | 3.060 | 34,000 | -0.25(-7.55%) |
Aug 02, 2005 | 3.310 | 3.430 | 3.220 | 3.310 | 7,800 | +0.03(+0.91%) |