Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.634 | 3.682 | 3.607 | 3.657 | 1,691,640 | +0.04(+1.03%) |
Oct 28, 2005 | 3.507 | 3.624 | 3.507 | 3.619 | 1,218,921 | +0.12(+3.53%) |
Oct 27, 2005 | 3.538 | 3.538 | 3.457 | 3.496 | 972,145 | -0.05(-1.41%) |
Oct 26, 2005 | 3.621 | 3.634 | 3.540 | 3.546 | 1,155,892 | -0.08(-2.14%) |
Oct 25, 2005 | 3.657 | 3.657 | 3.492 | 3.623 | 1,474,777 | -0.03(-0.75%) |
Oct 24, 2005 | 3.601 | 3.651 | 3.591 | 3.651 | 1,260,584 | +0.06(+1.74%) |
Oct 21, 2005 | 3.482 | 3.648 | 3.475 | 3.588 | 1,801,674 | +0.12(+3.42%) |
Oct 20, 2005 | 3.532 | 3.557 | 3.455 | 3.470 | 861,577 | -0.06(-1.66%) |
Oct 19, 2005 | 3.432 | 3.532 | 3.390 | 3.528 | 2,184,657 | +0.09(+2.61%) |
Oct 18, 2005 | 3.425 | 3.457 | 3.387 | 3.439 | 1,405,338 | +0.01(+0.40%) |
Oct 17, 2005 | 3.482 | 3.490 | 3.364 | 3.425 | 1,268,062 | -0.04(-1.26%) |
Oct 14, 2005 | 3.370 | 3.473 | 3.359 | 3.468 | 1,025,026 | +0.10(+2.93%) |
Oct 13, 2005 | 3.401 | 3.421 | 3.294 | 3.370 | 1,225,331 | -0.05(-1.50%) |
Oct 12, 2005 | 3.371 | 3.461 | 3.371 | 3.421 | 1,919,186 | +0.01(+0.29%) |
Oct 11, 2005 | 3.414 | 3.495 | 3.402 | 3.411 | 2,525,976 | -0.01(-0.26%) |
Oct 10, 2005 | 3.426 | 3.442 | 3.379 | 3.420 | 1,457,684 | -0.01(-0.18%) |
Oct 07, 2005 | 3.401 | 3.435 | 3.382 | 3.426 | 957,189 | +0.04(+1.07%) |
Oct 06, 2005 | 3.345 | 3.416 | 3.312 | 3.390 | 1,571,457 | +0.07(+2.26%) |
Oct 05, 2005 | 3.376 | 3.387 | 3.315 | 3.315 | 1,247,231 | -0.08(-2.28%) |
Oct 04, 2005 | 3.402 | 3.449 | 3.392 | 3.392 | 995,114 | -0.01(-0.26%) |
Oct 03, 2005 | 3.416 | 3.461 | 3.372 | 3.401 | 1,020,753 | -0.00(-0.11%) |
Sep 30, 2005 | 4.924 | 3.407 | 3.279 | 3.405 | 3,652,490 | +0.13(+3.88%) |
Sep 29, 2005 | 3.219 | 3.279 | 3.151 | 3.278 | 1,656,386 | +0.07(+2.18%) |
Sep 28, 2005 | 3.200 | 3.239 | 3.135 | 3.208 | 1,023,423 | +0.02(+0.78%) |
Sep 27, 2005 | 3.145 | 3.213 | 3.115 | 3.183 | 975,884 | +0.03(+0.87%) |
Sep 26, 2005 | 3.158 | 3.196 | 3.119 | 3.155 | 1,324,682 | +0.02(+0.72%) |
Sep 23, 2005 | 3.133 | 3.208 | 3.064 | 3.133 | 1,309,192 | +0.06(+1.91%) |
Sep 22, 2005 | 3.064 | 3.092 | 3.024 | 3.074 | 1,499,347 | +0.03(+0.98%) |
Sep 21, 2005 | 3.151 | 3.151 | 3.020 | 3.044 | 1,361,538 | -0.13(-4.01%) |
Sep 20, 2005 | 3.241 | 3.248 | 3.164 | 3.171 | 807,094 | -0.06(-1.78%) |
Sep 19, 2005 | 3.243 | 3.264 | 3.219 | 3.229 | 517,587 | -0.02(-0.69%) |
Sep 16, 2005 | 3.251 | 3.286 | 3.231 | 3.251 | 1,999,842 | +0.02(+0.58%) |
Sep 15, 2005 | 3.224 | 3.269 | 3.211 | 3.233 | 579,548 | +0.01(+0.27%) |
Sep 14, 2005 | 3.284 | 3.295 | 3.196 | 3.224 | 941,165 | -0.05(-1.45%) |
Sep 13, 2005 | 3.295 | 3.311 | 3.260 | 3.271 | 572,070 | -0.04(-1.24%) |
Sep 12, 2005 | 3.334 | 3.357 | 3.309 | 3.312 | 550,704 | -0.01(-0.41%) |
Sep 09, 2005 | 3.299 | 3.326 | 3.285 | 3.326 | 555,511 | +0.03(+0.87%) |
Sep 08, 2005 | 3.297 | 3.344 | 3.254 | 3.297 | 928,879 | +0.00(+0.00%) |
Sep 07, 2005 | 3.289 | 3.300 | 3.260 | 3.297 | 1,599,233 | +0.03(+0.84%) |
Sep 06, 2005 | 3.278 | 3.278 | 3.136 | 3.270 | 2,672,866 | -0.02(-0.76%) |
Sep 02, 2005 | 3.370 | 3.375 | 3.295 | 3.295 | 881,875 | -0.05(-1.64%) |
Sep 01, 2005 | 3.400 | 3.422 | 3.339 | 3.350 | 924,606 | -0.05(-1.43%) |
Aug 31, 2005 | 3.339 | 3.416 | 3.278 | 3.399 | 2,370,006 | +0.05(+1.57%) |
Aug 30, 2005 | 3.336 | 3.359 | 3.289 | 3.346 | 866,384 | +0.01(+0.22%) |
Aug 29, 2005 | 3.292 | 3.366 | 3.287 | 3.339 | 791,604 | +0.06(+1.79%) |
Aug 26, 2005 | 3.357 | 3.360 | 3.280 | 3.280 | 894,694 | -0.07(-2.01%) |
Aug 25, 2005 | 3.349 | 3.372 | 3.314 | 3.347 | 823,653 | +0.00(+0.07%) |
Aug 24, 2005 | 3.412 | 3.429 | 3.342 | 3.345 | 880,806 | -0.07(-1.98%) |
Aug 23, 2005 | 3.432 | 3.458 | 3.371 | 3.412 | 1,166,575 | -0.02(-0.58%) |
Aug 22, 2005 | 3.370 | 3.477 | 3.370 | 3.432 | 1,964,055 | +0.06(+1.93%) |
Aug 19, 2005 | 3.400 | 3.410 | 3.351 | 3.367 | 2,033,494 | -0.04(-1.17%) |
Aug 18, 2005 | 3.115 | 3.553 | 3.115 | 3.407 | 6,361,145 | +0.33(+10.62%) |
Aug 17, 2005 | 3.095 | 3.112 | 3.048 | 3.080 | 777,716 | -0.01(-0.24%) |
Aug 16, 2005 | 3.126 | 3.126 | 3.067 | 3.088 | 975,884 | -0.05(-1.51%) |
Aug 15, 2005 | 3.146 | 3.158 | 3.102 | 3.135 | 648,453 | -0.02(-0.51%) |
Aug 12, 2005 | 3.139 | 3.174 | 3.095 | 3.151 | 658,602 | -0.00(-0.04%) |
Aug 11, 2005 | 3.163 | 3.188 | 3.139 | 3.153 | 657,533 | -0.01(-0.35%) |
Aug 10, 2005 | 3.098 | 3.179 | 3.098 | 3.164 | 1,146,811 | +0.08(+2.59%) |
Aug 09, 2005 | 3.083 | 3.119 | 3.063 | 3.084 | 843,416 | +0.02(+0.57%) |
Aug 08, 2005 | 3.045 | 3.099 | 3.044 | 3.067 | 1,237,082 | +0.04(+1.19%) |
Aug 05, 2005 | 3.112 | 3.112 | 3.014 | 3.030 | 1,765,886 | -0.07(-2.33%) |
Aug 04, 2005 | 3.189 | 3.200 | 3.033 | 3.103 | 1,401,065 | -0.09(-2.93%) |
Aug 03, 2005 | 3.200 | 3.206 | 3.171 | 3.196 | 839,677 | -0.01(-0.31%) |
Aug 02, 2005 | 3.188 | 3.214 | 3.184 | 3.206 | 1,334,831 | +0.02(+0.71%) |