Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.636 | 3.722 | 3.597 | 3.678 | 137,267 | +0.05(+1.50%) |
Oct 28, 2005 | 3.626 | 3.634 | 3.527 | 3.623 | 123,384 | +0.04(+1.16%) |
Oct 27, 2005 | 3.621 | 3.628 | 3.553 | 3.582 | 147,700 | -0.02(-0.65%) |
Oct 26, 2005 | 3.641 | 3.709 | 3.561 | 3.605 | 203,268 | -0.02(-0.50%) |
Oct 25, 2005 | 3.675 | 3.688 | 3.584 | 3.623 | 130,100 | -0.09(-2.30%) |
Oct 24, 2005 | 3.662 | 3.714 | 3.584 | 3.709 | 113,303 | +0.05(+1.42%) |
Oct 21, 2005 | 3.613 | 3.662 | 3.574 | 3.657 | 126,587 | +0.07(+1.95%) |
Oct 20, 2005 | 3.626 | 3.647 | 3.582 | 3.587 | 76,016 | -0.05(-1.35%) |
Oct 19, 2005 | 3.559 | 3.667 | 3.559 | 3.636 | 359,860 | +0.03(+0.93%) |
Oct 18, 2005 | 3.597 | 3.628 | 3.564 | 3.603 | 203,028 | +0.00(+0.00%) |
Oct 17, 2005 | 3.610 | 3.649 | 3.574 | 3.603 | 100,618 | -0.01(-0.14%) |
Oct 14, 2005 | 3.685 | 3.685 | 3.584 | 3.608 | 226,448 | -0.04(-1.06%) |
Oct 13, 2005 | 3.652 | 3.685 | 3.574 | 3.647 | 228,824 | +0.04(+1.08%) |
Oct 12, 2005 | 3.747 | 3.773 | 3.520 | 3.608 | 302,731 | -0.13(-3.60%) |
Oct 11, 2005 | 3.763 | 3.773 | 3.701 | 3.742 | 127,051 | +0.01(+0.35%) |
Oct 10, 2005 | 3.781 | 3.812 | 3.683 | 3.729 | 100,150 | -0.02(-0.55%) |
Oct 07, 2005 | 3.851 | 3.851 | 3.727 | 3.750 | 189,647 | -0.08(-1.96%) |
Oct 06, 2005 | 3.872 | 3.872 | 3.781 | 3.825 | 143,040 | -0.01(-0.27%) |
Oct 05, 2005 | 3.882 | 3.882 | 3.791 | 3.835 | 434,755 | -0.04(-0.94%) |
Oct 04, 2005 | 3.869 | 3.908 | 3.804 | 3.872 | 431,533 | +0.02(+0.54%) |
Oct 03, 2005 | 3.828 | 3.905 | 3.791 | 3.851 | 388,333 | +0.05(+1.36%) |
Sep 30, 2005 | 3.913 | 3.913 | 3.797 | 3.799 | 3,955,532 | -0.10(-2.46%) |
Sep 29, 2005 | 3.934 | 3.934 | 3.882 | 3.895 | 526,772 | -0.01(-0.28%) |
Sep 28, 2005 | 3.921 | 3.921 | 3.890 | 3.906 | 340,347 | +0.00(+0.02%) |
Sep 27, 2005 | 3.908 | 3.913 | 3.895 | 3.905 | 312,221 | -0.00(-0.07%) |
Sep 26, 2005 | 3.895 | 3.944 | 3.895 | 3.908 | 343,874 | -0.02(-0.40%) |
Sep 23, 2005 | 3.923 | 3.935 | 3.887 | 3.923 | 231,382 | +0.01(+0.13%) |
Sep 22, 2005 | 3.918 | 3.921 | 3.885 | 3.918 | 316,011 | -0.00(-0.07%) |
Sep 21, 2005 | 3.921 | 3.934 | 3.892 | 3.921 | 285,316 | +0.01(+0.33%) |
Sep 20, 2005 | 3.874 | 3.921 | 3.874 | 3.908 | 388,905 | +0.01(+0.33%) |
Sep 19, 2005 | 3.903 | 3.921 | 3.869 | 3.895 | 267,909 | +0.00(+0.00%) |
Sep 16, 2005 | 3.895 | 3.921 | 3.869 | 3.895 | 438,206 | +0.02(+0.60%) |
Sep 15, 2005 | 3.895 | 3.895 | 3.843 | 3.872 | 264,667 | -0.01(-0.27%) |
Sep 14, 2005 | 3.802 | 3.892 | 3.802 | 3.882 | 574,187 | +0.05(+1.35%) |
Sep 13, 2005 | 3.882 | 3.903 | 3.807 | 3.830 | 203,909 | -0.05(-1.33%) |
Sep 12, 2005 | 3.856 | 3.882 | 3.828 | 3.882 | 90,575 | +0.03(+0.67%) |
Sep 09, 2005 | 3.885 | 3.885 | 3.804 | 3.856 | 97,179 | +0.01(+0.20%) |
Sep 08, 2005 | 3.908 | 3.908 | 3.804 | 3.848 | 182,549 | -0.03(-0.67%) |
Sep 07, 2005 | 3.908 | 3.908 | 3.833 | 3.874 | 162,534 | -0.01(-0.20%) |
Sep 06, 2005 | 3.921 | 3.921 | 3.856 | 3.882 | 85,343 | +0.04(+1.01%) |
Sep 02, 2005 | 3.942 | 3.942 | 3.822 | 3.843 | 65,065 | -0.07(-1.79%) |
Sep 01, 2005 | 3.887 | 3.913 | 3.804 | 3.913 | 195,671 | +0.05(+1.41%) |
Aug 31, 2005 | 3.923 | 3.923 | 3.812 | 3.859 | 347,862 | -0.02(-0.47%) |
Aug 30, 2005 | 3.879 | 3.882 | 3.817 | 3.877 | 236,158 | +0.01(+0.13%) |
Aug 29, 2005 | 3.820 | 3.872 | 3.753 | 3.872 | 469,485 | +0.03(+0.88%) |
Aug 26, 2005 | 3.890 | 3.890 | 3.820 | 3.838 | 115,505 | -0.02(-0.47%) |
Aug 25, 2005 | 3.830 | 3.882 | 3.830 | 3.856 | 192,712 | +0.01(+0.34%) |
Aug 24, 2005 | 3.833 | 3.882 | 3.825 | 3.843 | 234,829 | +0.02(+0.47%) |
Aug 23, 2005 | 3.882 | 3.900 | 3.820 | 3.825 | 209,582 | -0.06(-1.47%) |
Aug 22, 2005 | 3.882 | 3.900 | 3.872 | 3.882 | 184,968 | -0.01(-0.27%) |
Aug 19, 2005 | 3.882 | 3.900 | 3.869 | 3.892 | 173,013 | +0.01(+0.33%) |
Aug 18, 2005 | 3.894 | 3.900 | 3.874 | 3.879 | 218,082 | -0.02(-0.46%) |
Aug 17, 2005 | 3.882 | 3.921 | 3.882 | 3.898 | 207,584 | +0.02(+0.53%) |
Aug 16, 2005 | 3.895 | 3.944 | 3.877 | 3.877 | 139,138 | -0.03(-0.73%) |
Aug 15, 2005 | 3.913 | 3.944 | 3.905 | 3.905 | 173,844 | -0.04(-0.98%) |
Aug 12, 2005 | 3.903 | 3.973 | 3.898 | 3.944 | 179,613 | +0.01(+0.26%) |
Aug 11, 2005 | 3.908 | 3.934 | 3.877 | 3.934 | 355,420 | +0.05(+1.33%) |
Aug 10, 2005 | 3.934 | 3.934 | 3.882 | 3.882 | 429,477 | -0.05(-1.32%) |
Aug 09, 2005 | 3.926 | 3.944 | 3.898 | 3.934 | 141,015 | +0.00(+0.07%) |
Aug 08, 2005 | 3.949 | 3.973 | 3.903 | 3.931 | 241,506 | +0.01(+0.20%) |
Aug 05, 2005 | 3.986 | 4.006 | 3.923 | 3.923 | 469,867 | -0.05(-1.24%) |
Aug 04, 2005 | 4.037 | 4.037 | 3.939 | 3.973 | 233,179 | +0.03(+0.66%) |
Aug 03, 2005 | 4.027 | 4.027 | 3.947 | 3.947 | 436,312 | +0.00(+0.00%) |
Aug 02, 2005 | 3.947 | 4.011 | 3.921 | 3.947 | 580,203 | +0.03(+0.86%) |