Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.949 | 3.949 | 3.934 | 3.934 | 524 | +0.02(+0.58%) |
Oct 28, 2005 | 3.842 | 3.911 | 3.842 | 3.911 | 9,575 | +0.07(+1.79%) |
Oct 27, 2005 | 3.827 | 3.842 | 3.827 | 3.842 | 3,279 | +0.02(+0.40%) |
Oct 26, 2005 | 3.827 | 3.842 | 3.827 | 3.827 | 3,804 | +0.00(+0.00%) |
Oct 25, 2005 | 3.804 | 3.827 | 3.796 | 3.827 | 20,069 | +0.03(+0.80%) |
Oct 24, 2005 | 3.805 | 3.816 | 3.796 | 3.796 | 6,165 | +0.00(+0.00%) |
Oct 21, 2005 | 3.941 | 3.941 | 3.796 | 3.796 | 13,904 | -0.14(-3.67%) |
Oct 20, 2005 | 3.926 | 3.941 | 3.926 | 3.941 | 918 | +0.00(+0.00%) |
Oct 19, 2005 | 3.880 | 3.949 | 3.870 | 3.941 | 1,442 | +0.08(+2.17%) |
Oct 18, 2005 | 3.857 | 3.857 | 3.857 | 3.857 | 15,872 | -0.06(-1.55%) |
Oct 17, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 131 | -0.01(-0.19%) |
Oct 14, 2005 | 3.857 | 3.926 | 3.850 | 3.926 | 5,115 | +0.11(+2.79%) |
Oct 13, 2005 | 3.903 | 3.903 | 3.819 | 3.819 | 2,492 | -0.08(-2.15%) |
Oct 12, 2005 | 3.796 | 3.964 | 3.774 | 3.903 | 8,395 | +0.09(+2.38%) |
Oct 11, 2005 | 3.774 | 3.812 | 3.774 | 3.812 | 16,396 | +0.02(+0.42%) |
Oct 10, 2005 | 3.583 | 3.796 | 3.583 | 3.796 | 32,269 | +0.25(+7.10%) |
Oct 07, 2005 | 3.575 | 3.583 | 3.545 | 3.545 | 17,708 | +0.00(+0.00%) |
Oct 06, 2005 | 3.431 | 3.545 | 3.431 | 3.545 | 40,664 | +0.11(+3.33%) |
Oct 05, 2005 | 3.446 | 3.453 | 3.431 | 3.431 | 21,775 | -0.03(-0.88%) |
Oct 04, 2005 | 3.499 | 3.507 | 3.453 | 3.461 | 17,052 | -0.04(-1.09%) |
Oct 03, 2005 | 3.507 | 3.514 | 3.491 | 3.499 | 13,117 | -0.07(-1.92%) |
Sep 30, 2005 | 3.499 | 3.568 | 3.499 | 3.568 | 23,480 | +0.11(+3.08%) |
Sep 29, 2005 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.438 | 3.499 | 3.438 | 3.461 | 9,182 | +0.01(+0.22%) |
Sep 27, 2005 | 3.431 | 3.453 | 3.431 | 3.453 | 1,442 | -0.05(-1.52%) |
Sep 26, 2005 | 3.560 | 3.583 | 3.507 | 3.507 | 1,049 | -0.05(-1.50%) |
Sep 23, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 3,935 | +0.10(+2.86%) |
Sep 22, 2005 | 3.491 | 3.507 | 3.446 | 3.461 | 128,420 | -0.01(-0.22%) |
Sep 21, 2005 | 3.484 | 3.583 | 3.469 | 3.469 | 139,308 | -0.04(-1.09%) |
Sep 20, 2005 | 3.499 | 3.507 | 3.499 | 3.507 | 51,289 | +0.01(+0.22%) |
Sep 19, 2005 | 3.469 | 3.507 | 3.469 | 3.499 | 2,361 | -0.01(-0.22%) |
Sep 16, 2005 | 3.507 | 3.507 | 3.507 | 3.507 | 39,352 | +0.01(+0.22%) |
Sep 15, 2005 | 3.507 | 3.507 | 3.431 | 3.499 | 49,059 | -0.01(-0.22%) |
Sep 14, 2005 | 3.507 | 3.545 | 3.507 | 3.507 | 59,291 | -0.01(-0.22%) |
Sep 13, 2005 | 3.522 | 3.522 | 3.514 | 3.514 | 2,623 | +0.01(+0.22%) |
Sep 12, 2005 | 3.484 | 3.507 | 3.469 | 3.507 | 6,034 | -0.02(-0.43%) |
Sep 09, 2005 | 3.522 | 3.575 | 3.476 | 3.522 | 22,431 | -0.03(-0.86%) |
Sep 08, 2005 | 3.568 | 3.568 | 3.552 | 3.552 | 3,017 | -0.02(-0.64%) |
Sep 07, 2005 | 3.507 | 3.575 | 3.507 | 3.575 | 5,115 | +0.13(+3.72%) |
Sep 06, 2005 | 3.545 | 3.575 | 3.423 | 3.447 | 19,545 | -0.10(-2.75%) |
Sep 02, 2005 | 3.575 | 3.629 | 3.545 | 3.545 | 88,937 | +0.00(+0.00%) |
Sep 01, 2005 | 3.537 | 3.545 | 3.537 | 3.545 | 33,449 | +0.04(+1.09%) |
Aug 31, 2005 | 3.469 | 3.545 | 3.469 | 3.507 | 787 | +0.00(+0.00%) |
Aug 30, 2005 | 3.507 | 3.514 | 3.481 | 3.507 | 17,971 | +0.00(+0.00%) |
Aug 29, 2005 | 3.545 | 3.545 | 3.499 | 3.507 | 6,821 | +0.00(+0.00%) |
Aug 26, 2005 | 3.545 | 3.545 | 3.507 | 3.507 | 1,967 | -0.02(-0.43%) |
Aug 25, 2005 | 3.461 | 3.522 | 3.461 | 3.522 | 16,659 | +0.00(+0.00%) |
Aug 24, 2005 | 3.469 | 3.530 | 3.469 | 3.522 | 23,873 | +0.05(+1.54%) |
Aug 23, 2005 | 3.469 | 3.499 | 3.446 | 3.469 | 64,407 | +0.02(+0.44%) |
Aug 22, 2005 | 3.431 | 3.476 | 3.415 | 3.453 | 99,562 | +0.06(+1.80%) |
Aug 19, 2005 | 3.362 | 3.408 | 3.362 | 3.392 | 105,202 | +0.08(+2.30%) |
Aug 18, 2005 | 3.362 | 3.362 | 3.316 | 3.316 | 18,758 | -0.11(-3.12%) |
Aug 17, 2005 | 3.385 | 3.431 | 3.370 | 3.423 | 61,783 | +0.04(+1.13%) |
Aug 16, 2005 | 3.423 | 3.423 | 3.385 | 3.385 | 5,902 | -0.04(-1.11%) |
Aug 15, 2005 | 3.431 | 3.446 | 3.423 | 3.423 | 4,459 | +0.01(+0.22%) |
Aug 12, 2005 | 3.392 | 3.415 | 3.392 | 3.415 | 27,153 | +0.05(+1.59%) |
Aug 11, 2005 | 3.370 | 3.423 | 3.362 | 3.362 | 11,018 | +0.08(+2.32%) |
Aug 10, 2005 | 3.316 | 3.354 | 3.286 | 3.286 | 13,904 | -0.03(-0.92%) |
Aug 09, 2005 | 3.324 | 3.324 | 3.316 | 3.316 | 4,328 | -0.04(-1.14%) |
Aug 08, 2005 | 3.392 | 3.392 | 3.187 | 3.354 | 14,035 | -0.07(-2.00%) |
Aug 05, 2005 | 3.431 | 3.431 | 3.423 | 3.423 | 1,836 | -0.02(-0.49%) |
Aug 04, 2005 | 3.438 | 3.440 | 3.438 | 3.440 | 1,836 | +0.08(+2.31%) |
Aug 03, 2005 | 3.415 | 3.469 | 3.362 | 3.362 | 5,378 | +0.01(+0.23%) |
Aug 02, 2005 | 3.431 | 3.431 | 3.354 | 3.354 | 2,885 | -0.08(-2.22%) |