Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.420 | 3.516 | 3.420 | 3.427 | 6,558 | -0.13(-3.59%) |
Oct 28, 2005 | 3.620 | 3.620 | 3.555 | 3.555 | 1,619 | -0.01(-0.17%) |
Oct 27, 2005 | 3.616 | 3.641 | 3.561 | 3.561 | 5,262 | -0.08(-2.28%) |
Oct 26, 2005 | 3.590 | 3.705 | 3.557 | 3.644 | 3,524 | -0.06(-1.66%) |
Oct 25, 2005 | 3.646 | 3.705 | 3.527 | 3.705 | 5,675 | +0.06(+1.52%) |
Oct 24, 2005 | 3.705 | 3.705 | 3.516 | 3.650 | 4,874 | +0.09(+2.50%) |
Oct 21, 2005 | 3.372 | 3.705 | 3.372 | 3.561 | 37,975 | +0.04(+1.05%) |
Oct 20, 2005 | 3.527 | 3.564 | 3.413 | 3.524 | 4,550 | +0.00(+0.11%) |
Oct 19, 2005 | 3.453 | 3.572 | 3.357 | 3.520 | 9,726 | -0.08(-2.26%) |
Oct 18, 2005 | 3.650 | 3.650 | 3.602 | 3.602 | 1,711 | -0.05(-1.32%) |
Oct 17, 2005 | 3.372 | 3.650 | 3.372 | 3.650 | 5,977 | +0.19(+5.43%) |
Oct 14, 2005 | 3.479 | 3.550 | 3.462 | 3.462 | 1,052 | -0.11(-2.99%) |
Oct 13, 2005 | 3.357 | 3.590 | 3.357 | 3.568 | 5,667 | +0.08(+2.35%) |
Oct 12, 2005 | 3.368 | 3.486 | 3.368 | 3.486 | 7,791 | +0.01(+0.21%) |
Oct 11, 2005 | 3.380 | 3.479 | 3.357 | 3.479 | 2,099 | -0.01(-0.34%) |
Oct 10, 2005 | 3.372 | 3.491 | 3.368 | 3.491 | 19,431 | +0.06(+1.85%) |
Oct 07, 2005 | 3.379 | 3.511 | 3.357 | 3.427 | 20,835 | +0.00(+0.00%) |
Oct 06, 2005 | 3.476 | 3.476 | 3.394 | 3.427 | 6,698 | -0.14(-4.05%) |
Oct 05, 2005 | 3.542 | 3.686 | 3.390 | 3.572 | 8,409 | -0.06(-1.63%) |
Oct 04, 2005 | 3.668 | 3.705 | 3.631 | 3.631 | 6,477 | -0.04(-1.01%) |
Oct 03, 2005 | 3.557 | 3.668 | 3.539 | 3.668 | 10,010 | +0.09(+2.59%) |
Sep 30, 2005 | 3.576 | 3.576 | 3.576 | 3.576 | 809 | +0.02(+0.52%) |
Sep 29, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 2,258 | -0.05(-1.44%) |
Sep 28, 2005 | 3.520 | 3.609 | 3.479 | 3.609 | 17,537 | +0.14(+4.13%) |
Sep 27, 2005 | 3.357 | 3.479 | 3.357 | 3.466 | 14,589 | +0.06(+1.90%) |
Sep 26, 2005 | 3.501 | 3.501 | 3.401 | 3.401 | 1,619 | -0.01(-0.33%) |
Sep 23, 2005 | 3.413 | 3.423 | 3.357 | 3.413 | 5,397 | +0.01(+0.33%) |
Sep 22, 2005 | 3.401 | 3.459 | 3.372 | 3.401 | 12,414 | +0.01(+0.39%) |
Sep 21, 2005 | 3.357 | 3.401 | 3.357 | 3.388 | 10,738 | +0.03(+0.93%) |
Sep 20, 2005 | 3.372 | 3.495 | 3.357 | 3.357 | 16,390 | -0.11(-3.10%) |
Sep 19, 2005 | 3.331 | 3.520 | 3.331 | 3.464 | 4,242 | +0.04(+1.31%) |
Sep 16, 2005 | 3.491 | 3.491 | 3.342 | 3.420 | 3,508 | +0.09(+2.66%) |
Sep 15, 2005 | 3.364 | 3.631 | 3.301 | 3.331 | 14,001 | -0.10(-3.00%) |
Sep 14, 2005 | 3.646 | 3.646 | 3.434 | 3.434 | 2,428 | -0.12(-3.46%) |
Sep 13, 2005 | 3.661 | 3.661 | 3.557 | 3.557 | 15,653 | -0.04(-1.03%) |
Sep 12, 2005 | 3.620 | 3.620 | 3.557 | 3.594 | 15,415 | -0.02(-0.51%) |
Sep 09, 2005 | 3.668 | 3.816 | 3.409 | 3.613 | 24,065 | +0.02(+0.62%) |
Sep 08, 2005 | 3.540 | 3.689 | 3.539 | 3.590 | 16,943 | +0.11(+3.09%) |
Sep 07, 2005 | 3.509 | 3.557 | 3.481 | 3.483 | 17,199 | +0.07(+1.93%) |
Sep 06, 2005 | 3.483 | 3.483 | 3.364 | 3.417 | 18,079 | -0.08(-2.32%) |
Sep 02, 2005 | 3.335 | 3.498 | 3.335 | 3.498 | 809 | +0.11(+3.29%) |
Sep 01, 2005 | 3.496 | 3.496 | 3.387 | 3.387 | 5,127 | -0.09(-2.56%) |
Aug 31, 2005 | 3.483 | 3.483 | 3.346 | 3.476 | 5,505 | -0.01(-0.21%) |
Aug 30, 2005 | 3.483 | 3.483 | 3.483 | 3.483 | 269 | +0.11(+3.30%) |
Aug 29, 2005 | 3.220 | 3.483 | 3.220 | 3.372 | 10,220 | -0.00(-0.11%) |
Aug 26, 2005 | 3.376 | 3.594 | 3.301 | 3.376 | 17,647 | +0.02(+0.66%) |
Aug 25, 2005 | 3.488 | 3.488 | 3.338 | 3.353 | 9,149 | +0.02(+0.56%) |
Aug 24, 2005 | 3.242 | 3.442 | 3.242 | 3.335 | 8,096 | -0.07(-2.17%) |
Aug 23, 2005 | 3.353 | 3.409 | 3.353 | 3.409 | 2,698 | -0.00(-0.11%) |
Aug 22, 2005 | 3.350 | 3.520 | 3.335 | 3.413 | 32,264 | -0.05(-1.50%) |
Aug 19, 2005 | 3.576 | 3.590 | 3.427 | 3.464 | 13,615 | -0.03(-0.74%) |
Aug 18, 2005 | 3.427 | 3.598 | 3.427 | 3.490 | 14,004 | -0.11(-3.19%) |
Aug 17, 2005 | 3.413 | 3.605 | 3.242 | 3.605 | 21,077 | +0.03(+0.83%) |
Aug 16, 2005 | 3.364 | 3.587 | 3.364 | 3.576 | 11,993 | +0.03(+0.94%) |
Aug 15, 2005 | 3.335 | 3.542 | 3.290 | 3.542 | 32,324 | +0.21(+6.22%) |
Aug 12, 2005 | 3.405 | 3.405 | 3.335 | 3.335 | 9,178 | -0.13(-3.64%) |
Aug 11, 2005 | 3.427 | 3.483 | 3.427 | 3.461 | 24,985 | +0.00(+0.11%) |
Aug 10, 2005 | 3.627 | 3.627 | 3.342 | 3.457 | 12,344 | -0.08(-2.30%) |
Aug 09, 2005 | 3.739 | 3.739 | 3.535 | 3.539 | 8,668 | -0.14(-3.82%) |
Aug 08, 2005 | 3.809 | 3.809 | 3.543 | 3.679 | 25,207 | -0.03(-0.71%) |
Aug 05, 2005 | 3.636 | 3.705 | 3.524 | 3.705 | 58,548 | +0.05(+1.40%) |
Aug 04, 2005 | 3.742 | 3.913 | 3.576 | 3.654 | 251,478 | -0.09(-2.36%) |
Aug 03, 2005 | 3.705 | 3.798 | 3.705 | 3.742 | 36,310 | -0.04(-0.98%) |
Aug 02, 2005 | 3.842 | 3.842 | 3.779 | 3.779 | 47,917 | -0.03(-0.67%) |