Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.925 | 4.022 | 3.889 | 4.022 | 16,302 | +0.00(+0.00%) |
Oct 27, 2005 | 4.034 | 4.040 | 3.889 | 4.022 | 44,296 | -0.01(-0.24%) |
Oct 26, 2005 | 4.107 | 4.204 | 4.022 | 4.032 | 26,027 | -0.16(-3.91%) |
Oct 25, 2005 | 4.244 | 4.261 | 4.107 | 4.196 | 12,641 | -0.09(-2.17%) |
Oct 24, 2005 | 4.269 | 4.289 | 4.269 | 4.289 | 2,721 | -0.02(-0.38%) |
Oct 21, 2005 | 4.273 | 4.305 | 4.273 | 4.305 | 16,327 | +0.02(+0.57%) |
Oct 20, 2005 | 4.305 | 4.305 | 4.281 | 4.281 | 72,978 | -0.06(-1.49%) |
Oct 19, 2005 | 4.394 | 4.467 | 4.345 | 4.345 | 32,518 | -0.05(-1.10%) |
Oct 18, 2005 | 4.442 | 4.447 | 4.366 | 4.394 | 5,474 | +0.05(+1.21%) |
Oct 17, 2005 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 4.345 | 4.360 | 4.341 | 4.341 | 4,081 | -0.10(-2.27%) |
Oct 12, 2005 | 4.232 | 4.447 | 4.232 | 4.442 | 8,213 | -0.01(-0.18%) |
Oct 11, 2005 | 4.358 | 4.451 | 4.358 | 4.451 | 11,119 | -0.08(-1.70%) |
Oct 10, 2005 | 4.527 | 4.527 | 4.527 | 4.527 | 2,473 | -0.06(-1.32%) |
Oct 07, 2005 | 4.337 | 4.588 | 4.317 | 4.588 | 5,469 | +0.27(+6.27%) |
Oct 06, 2005 | 4.325 | 4.402 | 4.313 | 4.317 | 9,153 | -0.07(-1.64%) |
Oct 05, 2005 | 4.313 | 4.389 | 4.313 | 4.389 | 1,835 | +0.07(+1.58%) |
Oct 04, 2005 | 4.325 | 4.333 | 4.317 | 4.321 | 5,442 | -0.00(-0.09%) |
Oct 03, 2005 | 4.325 | 4.325 | 4.325 | 4.325 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 4.378 | 4.378 | 4.325 | 4.325 | 5,442 | -0.03(-0.74%) |
Sep 29, 2005 | 4.440 | 4.440 | 4.358 | 4.358 | 1,751 | +0.02(+0.37%) |
Sep 28, 2005 | 4.463 | 4.463 | 4.341 | 4.341 | 5,689 | -0.03(-0.58%) |
Sep 27, 2005 | 4.398 | 4.398 | 4.257 | 4.367 | 16,881 | -0.01(-0.34%) |
Sep 26, 2005 | 4.689 | 4.729 | 4.382 | 4.382 | 38,873 | -0.25(-5.49%) |
Sep 23, 2005 | 4.637 | 4.689 | 4.495 | 4.637 | 26,781 | -0.05(-1.04%) |
Sep 22, 2005 | 4.685 | 5.027 | 4.467 | 4.685 | 182,591 | +0.25(+5.71%) |
Sep 21, 2005 | 4.463 | 4.487 | 4.432 | 4.432 | 2,523 | +0.08(+1.95%) |
Sep 20, 2005 | 4.483 | 4.487 | 4.265 | 4.347 | 14,674 | -0.12(-2.71%) |
Sep 19, 2005 | 4.487 | 4.487 | 4.350 | 4.468 | 12,641 | -0.01(-0.33%) |
Sep 16, 2005 | 4.487 | 4.527 | 4.447 | 4.483 | 32,184 | +0.12(+2.69%) |
Sep 15, 2005 | 4.434 | 4.447 | 4.366 | 4.366 | 23,788 | +0.06(+1.41%) |
Sep 14, 2005 | 4.091 | 4.426 | 4.091 | 4.305 | 143,977 | +0.47(+12.39%) |
Sep 13, 2005 | 3.917 | 3.917 | 3.830 | 3.830 | 2,968 | -0.01(-0.25%) |
Sep 12, 2005 | 4.273 | 4.273 | 3.816 | 3.840 | 9,286 | -0.43(-10.04%) |
Sep 09, 2005 | 4.267 | 4.269 | 4.267 | 4.269 | 2,721 | +0.13(+3.02%) |
Sep 08, 2005 | 4.022 | 4.143 | 4.022 | 4.143 | 19,543 | -0.01(-0.29%) |
Sep 07, 2005 | 4.345 | 4.345 | 4.103 | 4.155 | 12,809 | -0.18(-4.10%) |
Sep 06, 2005 | 4.232 | 4.406 | 4.139 | 4.333 | 54,115 | +0.32(+7.96%) |
Sep 02, 2005 | 4.184 | 4.184 | 3.921 | 4.014 | 25,544 | -0.07(-1.78%) |
Sep 01, 2005 | 3.998 | 4.447 | 3.856 | 4.087 | 197,711 | +0.44(+12.21%) |
Aug 31, 2005 | 3.476 | 3.700 | 3.472 | 3.642 | 87,999 | +0.17(+5.01%) |
Aug 30, 2005 | 3.400 | 3.476 | 3.400 | 3.468 | 4,700 | -0.01(-0.23%) |
Aug 29, 2005 | 3.476 | 3.476 | 3.400 | 3.476 | 3,587 | +0.00(+0.12%) |
Aug 26, 2005 | 3.634 | 3.634 | 3.472 | 3.472 | 5,689 | +0.01(+0.21%) |
Aug 25, 2005 | 3.375 | 3.476 | 3.355 | 3.465 | 4,727 | +0.11(+3.28%) |
Aug 24, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.400 | 3.400 | 3.355 | 3.355 | 3,710 | -0.04(-1.31%) |
Aug 22, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 494 | +0.00(+0.00%) |
Aug 18, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 1,484 | -0.06(-1.64%) |
Aug 17, 2005 | 3.456 | 3.476 | 3.456 | 3.456 | 5,937 | +0.06(+1.66%) |
Aug 16, 2005 | 3.408 | 3.408 | 3.400 | 3.400 | 2,473 | -0.21(-5.93%) |
Aug 15, 2005 | 3.614 | 3.614 | 3.614 | 3.614 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.638 | 3.739 | 3.323 | 3.614 | 12,893 | +0.05(+1.48%) |
Aug 11, 2005 | 3.561 | 3.561 | 3.561 | 3.561 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.561 | 3.561 | 3.561 | 3.561 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.561 | 3.561 | 3.561 | 3.561 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.565 | 3.565 | 3.561 | 3.561 | 1,484 | -0.00(-0.11%) |
Aug 05, 2005 | 3.683 | 3.691 | 3.565 | 3.565 | 28,293 | -0.12(-3.18%) |
Aug 04, 2005 | 3.702 | 3.702 | 3.683 | 3.683 | 2,968 | -0.08(-2.15%) |
Aug 03, 2005 | 3.840 | 3.840 | 3.763 | 3.763 | 3,728 | -0.08(-2.00%) |
Aug 02, 2005 | 3.881 | 3.881 | 3.840 | 3.840 | 12,104 | -0.04(-1.04%) |