Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.450 | 4.580 | 4.210 | 4.440 | 228,690 | +0.07(+1.60%) |
Oct 28, 2005 | 4.460 | 4.484 | 4.050 | 4.370 | 74,713 | -0.03(-0.68%) |
Oct 27, 2005 | 4.600 | 4.650 | 4.300 | 4.400 | 82,624 | -0.17(-3.72%) |
Oct 26, 2005 | 4.590 | 4.600 | 4.430 | 4.570 | 81,212 | -0.02(-0.44%) |
Oct 25, 2005 | 4.300 | 4.590 | 4.250 | 4.590 | 757,794 | +0.26(+6.00%) |
Oct 24, 2005 | 4.350 | 4.350 | 4.220 | 4.330 | 270,347 | -0.02(-0.46%) |
Oct 21, 2005 | 4.380 | 4.380 | 4.240 | 4.350 | 876,763 | +0.07(+1.64%) |
Oct 20, 2005 | 4.250 | 4.320 | 4.070 | 4.280 | 69,253 | +0.08(+1.90%) |
Oct 19, 2005 | 3.880 | 4.230 | 3.870 | 4.200 | 84,608 | +0.29(+7.42%) |
Oct 18, 2005 | 3.890 | 4.030 | 3.890 | 3.910 | 22,590 | +0.00(+0.00%) |
Oct 17, 2005 | 3.900 | 3.990 | 3.830 | 3.910 | 47,999 | -0.03(-0.86%) |
Oct 14, 2005 | 3.950 | 4.050 | 3.810 | 3.944 | 86,450 | -0.04(-0.90%) |
Oct 13, 2005 | 4.050 | 4.096 | 3.980 | 3.980 | 581,603 | -0.07(-1.73%) |
Oct 12, 2005 | 4.140 | 4.150 | 4.000 | 4.050 | 851,513 | -0.10(-2.41%) |
Oct 11, 2005 | 4.130 | 4.220 | 4.100 | 4.150 | 165,152 | +0.04(+0.97%) |
Oct 10, 2005 | 4.200 | 4.330 | 4.070 | 4.110 | 54,867 | -0.07(-1.67%) |
Oct 07, 2005 | 4.010 | 4.300 | 4.010 | 4.180 | 169,920 | +0.16(+3.98%) |
Oct 06, 2005 | 3.940 | 4.120 | 3.910 | 4.020 | 325,364 | +0.00(+0.00%) |
Oct 05, 2005 | 3.980 | 4.220 | 3.820 | 4.020 | 144,840 | +0.03(+0.75%) |
Oct 04, 2005 | 3.900 | 4.100 | 3.889 | 3.990 | 443,588 | +0.13(+3.37%) |
Oct 03, 2005 | 3.790 | 3.890 | 3.790 | 3.860 | 94,384 | +0.08(+2.11%) |
Sep 30, 2005 | 3.700 | 3.830 | 3.700 | 3.780 | 55,576 | +0.08(+2.16%) |
Sep 29, 2005 | 3.750 | 3.800 | 3.650 | 3.700 | 31,954 | -0.02(-0.54%) |
Sep 28, 2005 | 4.000 | 4.000 | 3.600 | 3.720 | 103,012 | -0.23(-5.82%) |
Sep 27, 2005 | 4.090 | 4.100 | 3.900 | 3.950 | 162,809 | -0.05(-1.25%) |
Sep 26, 2005 | 3.900 | 4.080 | 3.810 | 4.000 | 298,231 | +0.09(+2.30%) |
Sep 23, 2005 | 3.910 | 3.910 | 3.600 | 3.910 | 243,235 | +0.41(+11.71%) |
Sep 22, 2005 | 3.500 | 3.570 | 3.380 | 3.500 | 55,477 | +0.01(+0.29%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.348 | 3.490 | 131,142 | -0.13(-3.59%) |
Sep 20, 2005 | 3.340 | 3.630 | 3.300 | 3.620 | 157,282 | +0.33(+10.03%) |
Sep 19, 2005 | 3.100 | 3.400 | 3.090 | 3.290 | 241,543 | +0.19(+6.13%) |
Sep 16, 2005 | 3.160 | 3.210 | 3.050 | 3.100 | 159,920 | -0.10(-3.13%) |
Sep 15, 2005 | 3.240 | 3.300 | 3.130 | 3.200 | 31,350 | -0.04(-1.23%) |
Sep 14, 2005 | 3.050 | 3.280 | 3.050 | 3.240 | 30,800 | +0.09(+2.86%) |
Sep 13, 2005 | 3.310 | 3.310 | 3.118 | 3.150 | 42,437 | -0.15(-4.55%) |
Sep 12, 2005 | 3.200 | 3.350 | 3.200 | 3.300 | 62,609 | +0.12(+3.77%) |
Sep 09, 2005 | 3.010 | 3.200 | 3.010 | 3.180 | 104,767 | +0.10(+3.25%) |
Sep 08, 2005 | 3.010 | 3.120 | 3.010 | 3.080 | 67,906 | +0.08(+2.67%) |
Sep 07, 2005 | 3.140 | 3.160 | 3.000 | 3.000 | 85,192 | -0.10(-3.23%) |
Sep 06, 2005 | 3.150 | 3.170 | 3.010 | 3.100 | 167,333 | -0.01(-0.32%) |
Sep 02, 2005 | 3.010 | 3.110 | 3.000 | 3.110 | 47,665 | -0.01(-0.32%) |
Sep 01, 2005 | 3.180 | 3.190 | 3.060 | 3.120 | 43,241 | -0.13(-4.00%) |
Aug 31, 2005 | 3.070 | 3.250 | 3.000 | 3.250 | 52,312 | +0.18(+5.86%) |
Aug 30, 2005 | 2.980 | 3.140 | 2.889 | 3.070 | 20,002 | +0.04(+1.32%) |
Aug 29, 2005 | 3.100 | 3.120 | 2.914 | 3.030 | 13,448 | -0.07(-2.26%) |
Aug 26, 2005 | 3.200 | 3.210 | 2.920 | 3.100 | 72,800 | -0.10(-3.13%) |
Aug 25, 2005 | 3.140 | 3.200 | 3.110 | 3.200 | 15,155 | +0.08(+2.56%) |
Aug 24, 2005 | 3.130 | 3.150 | 3.110 | 3.120 | 63,781 | -0.03(-0.95%) |
Aug 23, 2005 | 3.250 | 3.250 | 3.132 | 3.150 | 58,749 | -0.01(-0.32%) |
Aug 22, 2005 | 3.240 | 3.250 | 3.160 | 3.160 | 21,675 | -0.07(-2.17%) |
Aug 19, 2005 | 3.130 | 3.240 | 3.130 | 3.230 | 42,937 | +0.05(+1.57%) |
Aug 18, 2005 | 3.170 | 3.210 | 3.170 | 3.180 | 50,318 | -0.05(-1.55%) |
Aug 17, 2005 | 3.130 | 3.300 | 3.130 | 3.230 | 32,146 | +0.07(+2.22%) |
Aug 16, 2005 | 3.200 | 3.280 | 3.120 | 3.160 | 64,074 | -0.05(-1.56%) |
Aug 15, 2005 | 3.200 | 3.300 | 3.200 | 3.210 | 86,243 | +0.01(+0.31%) |
Aug 12, 2005 | 3.170 | 3.200 | 3.110 | 3.200 | 92,208 | -0.03(-0.93%) |
Aug 11, 2005 | 3.090 | 3.240 | 3.090 | 3.230 | 34,261 | +0.11(+3.53%) |
Aug 10, 2005 | 3.150 | 3.190 | 3.100 | 3.120 | 42,003 | -0.10(-3.11%) |
Aug 09, 2005 | 3.190 | 3.230 | 3.150 | 3.220 | 105,352 | +0.05(+1.58%) |
Aug 08, 2005 | 3.310 | 3.340 | 3.130 | 3.170 | 66,420 | -0.19(-5.65%) |
Aug 05, 2005 | 3.600 | 3.610 | 3.120 | 3.360 | 251,078 | -0.02(-0.59%) |
Aug 04, 2005 | 3.200 | 3.600 | 3.200 | 3.380 | 87,257 | +0.14(+4.32%) |
Aug 03, 2005 | 3.360 | 3.550 | 3.200 | 3.240 | 120,958 | -0.17(-4.99%) |
Aug 02, 2005 | 3.290 | 3.470 | 3.180 | 3.410 | 180,547 | +0.18(+5.57%) |