Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.107 | 3.212 | 3.107 | 3.121 | 536,459 | -0.01(-0.33%) |
Oct 28, 2005 | 3.107 | 3.132 | 3.069 | 3.132 | 327,088 | +0.04(+1.36%) |
Oct 27, 2005 | 3.125 | 3.139 | 3.083 | 3.090 | 5,955,759 | -0.01(-0.23%) |
Oct 26, 2005 | 3.107 | 3.261 | 3.090 | 3.097 | 250,328 | -0.01(-0.34%) |
Oct 25, 2005 | 3.090 | 3.125 | 2.985 | 3.107 | 2,255,535 | +0.02(+0.57%) |
Oct 24, 2005 | 3.100 | 3.107 | 3.024 | 3.090 | 3,260,287 | -0.00(-0.11%) |
Oct 21, 2005 | 3.251 | 3.251 | 2.653 | 3.093 | 2,323,702 | -0.17(-5.14%) |
Oct 20, 2005 | 3.282 | 3.324 | 3.230 | 3.261 | 87,643 | -0.02(-0.64%) |
Oct 19, 2005 | 3.230 | 3.289 | 3.198 | 3.282 | 92,226 | +0.05(+1.62%) |
Oct 18, 2005 | 3.271 | 3.282 | 3.226 | 3.230 | 290,140 | -0.03(-0.96%) |
Oct 17, 2005 | 3.387 | 3.387 | 3.191 | 3.261 | 191,613 | +0.05(+1.52%) |
Oct 14, 2005 | 3.230 | 3.235 | 3.177 | 3.212 | 187,889 | -0.02(-0.54%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.177 | 3.230 | 158,102 | -0.11(-3.34%) |
Oct 12, 2005 | 3.397 | 3.422 | 3.334 | 3.341 | 97,668 | -0.06(-1.64%) |
Oct 11, 2005 | 3.404 | 3.418 | 3.387 | 3.397 | 183,879 | +0.01(+0.31%) |
Oct 10, 2005 | 3.338 | 3.401 | 3.331 | 3.387 | 184,452 | +0.05(+1.57%) |
Oct 07, 2005 | 3.429 | 3.429 | 3.195 | 3.334 | 828,605 | -0.08(-2.25%) |
Oct 06, 2005 | 3.404 | 3.457 | 3.366 | 3.411 | 195,336 | -0.01(-0.31%) |
Oct 05, 2005 | 3.474 | 3.491 | 3.422 | 3.422 | 283,266 | -0.07(-2.00%) |
Oct 04, 2005 | 3.502 | 3.505 | 3.474 | 3.491 | 172,709 | -0.02(-0.60%) |
Oct 03, 2005 | 3.387 | 3.523 | 3.380 | 3.512 | 300,451 | +0.09(+2.65%) |
Sep 30, 2005 | 3.488 | 3.589 | 3.418 | 3.422 | 1,594,198 | -0.06(-1.80%) |
Sep 29, 2005 | 3.481 | 3.491 | 3.439 | 3.484 | 148,936 | -0.01(-0.20%) |
Sep 28, 2005 | 3.481 | 3.491 | 3.474 | 3.491 | 144,067 | +0.02(+0.50%) |
Sep 27, 2005 | 3.474 | 3.491 | 3.450 | 3.474 | 94,231 | +0.00(+0.00%) |
Sep 26, 2005 | 3.642 | 3.642 | 3.457 | 3.474 | 369,191 | -0.15(-4.24%) |
Sep 23, 2005 | 3.628 | 3.649 | 3.526 | 3.628 | 90,221 | +0.08(+2.36%) |
Sep 22, 2005 | 3.579 | 3.579 | 3.457 | 3.544 | 91,653 | -0.07(-1.93%) |
Sep 21, 2005 | 3.596 | 3.614 | 3.544 | 3.614 | 89,075 | -0.02(-0.48%) |
Sep 20, 2005 | 3.666 | 3.683 | 3.561 | 3.631 | 305,320 | -0.06(-1.61%) |
Sep 19, 2005 | 3.652 | 3.690 | 3.631 | 3.690 | 805,978 | +0.03(+0.76%) |
Sep 16, 2005 | 3.662 | 3.687 | 3.642 | 3.662 | 358,021 | +0.00(+0.00%) |
Sep 15, 2005 | 3.624 | 3.669 | 3.600 | 3.662 | 78,191 | +0.04(+1.06%) |
Sep 14, 2005 | 3.656 | 3.666 | 3.568 | 3.624 | 134,329 | -0.03(-0.77%) |
Sep 13, 2005 | 3.582 | 3.652 | 3.491 | 3.652 | 186,744 | +0.03(+0.77%) |
Sep 12, 2005 | 3.673 | 3.676 | 3.614 | 3.624 | 59,861 | -0.05(-1.42%) |
Sep 09, 2005 | 3.666 | 3.687 | 3.659 | 3.676 | 65,875 | +0.01(+0.19%) |
Sep 08, 2005 | 3.666 | 3.694 | 3.649 | 3.669 | 122,872 | +0.00(+0.10%) |
Sep 07, 2005 | 3.753 | 3.753 | 3.624 | 3.666 | 156,956 | -0.09(-2.33%) |
Sep 06, 2005 | 3.795 | 3.809 | 3.631 | 3.753 | 1,261,381 | -0.01(-0.19%) |
Sep 02, 2005 | 3.711 | 3.788 | 3.711 | 3.760 | 118,863 | +0.08(+2.28%) |
Sep 01, 2005 | 3.841 | 3.841 | 3.673 | 3.676 | 167,840 | -0.16(-4.27%) |
Aug 31, 2005 | 3.666 | 3.841 | 3.666 | 3.841 | 301,310 | +0.17(+4.76%) |
Aug 30, 2005 | 3.683 | 3.694 | 3.652 | 3.666 | 134,329 | -0.00(-0.10%) |
Aug 29, 2005 | 3.526 | 3.690 | 3.526 | 3.669 | 87,070 | +0.14(+3.85%) |
Aug 26, 2005 | 3.463 | 3.579 | 3.463 | 3.533 | 277,824 | +0.05(+1.50%) |
Aug 25, 2005 | 3.439 | 3.526 | 3.439 | 3.481 | 69,599 | +0.04(+1.12%) |
Aug 24, 2005 | 3.467 | 3.491 | 3.439 | 3.443 | 64,730 | -0.02(-0.70%) |
Aug 23, 2005 | 3.526 | 3.526 | 3.457 | 3.467 | 85,352 | -0.06(-1.68%) |
Aug 22, 2005 | 3.439 | 3.526 | 3.422 | 3.526 | 109,697 | +0.10(+2.96%) |
Aug 19, 2005 | 3.509 | 3.558 | 3.425 | 3.425 | 279,829 | -0.05(-1.41%) |
Aug 18, 2005 | 3.425 | 3.484 | 3.408 | 3.474 | 1,786,097 | +0.05(+1.32%) |
Aug 17, 2005 | 3.614 | 3.614 | 3.359 | 3.429 | 949,186 | -0.19(-5.12%) |
Aug 16, 2005 | 3.614 | 3.631 | 3.603 | 3.614 | 239,444 | +0.00(+0.00%) |
Aug 15, 2005 | 3.635 | 3.649 | 3.614 | 3.614 | 41,530 | -0.00(-0.10%) |
Aug 12, 2005 | 3.596 | 3.683 | 3.589 | 3.617 | 118,290 | +0.02(+0.58%) |
Aug 11, 2005 | 3.558 | 3.596 | 3.551 | 3.596 | 62,438 | +0.03(+0.98%) |
Aug 10, 2005 | 3.512 | 3.603 | 3.509 | 3.561 | 111,416 | +0.05(+1.29%) |
Aug 09, 2005 | 3.561 | 3.561 | 3.505 | 3.516 | 284,698 | -0.06(-1.56%) |
Aug 08, 2005 | 3.624 | 3.624 | 3.572 | 3.572 | 72,463 | -0.06(-1.63%) |
Aug 05, 2005 | 3.656 | 3.656 | 3.624 | 3.631 | 275,819 | -0.02(-0.48%) |
Aug 04, 2005 | 3.649 | 3.656 | 3.631 | 3.649 | 58,142 | -0.01(-0.19%) |
Aug 03, 2005 | 3.649 | 3.666 | 3.649 | 3.656 | 134,043 | +0.01(+0.19%) |
Aug 02, 2005 | 3.673 | 3.680 | 3.631 | 3.649 | 840,634 | -0.02(-0.48%) |
Aug 01, 2005 | 3.669 | 3.687 | 3.666 | 3.666 | 1,173,164 | -0.00(-0.10%) |
Jul 29, 2005 | 3.676 | 3.690 | 3.666 | 3.669 | 47,545 | +0.00(+0.00%) |
Jul 28, 2005 | 3.683 | 3.683 | 3.666 | 3.669 | 38,666 | +0.00(+0.10%) |
Jul 27, 2005 | 3.669 | 3.669 | 3.666 | 3.666 | 183,307 | +0.00(+0.00%) |
Jul 26, 2005 | 3.673 | 3.673 | 3.666 | 3.666 | 337,972 | -0.00(-0.10%) |
Jul 25, 2005 | 3.666 | 3.683 | 3.666 | 3.669 | 131,751 | +0.00(+0.00%) |
Jul 22, 2005 | 3.683 | 3.704 | 3.666 | 3.669 | 343,700 | -0.01(-0.38%) |
Jul 21, 2005 | 3.666 | 3.722 | 3.666 | 3.683 | 2,124,642 | +0.02(+0.48%) |
Jul 20, 2005 | 3.729 | 3.729 | 3.666 | 3.666 | 975,537 | -0.07(-1.87%) |
Jul 19, 2005 | 3.729 | 3.739 | 3.694 | 3.736 | 412,154 | +0.00(+0.00%) |
Jul 18, 2005 | 3.823 | 3.841 | 3.715 | 3.736 | 813,424 | -0.07(-1.83%) |
Jul 15, 2005 | 3.820 | 3.841 | 3.806 | 3.806 | 748,408 | +0.00(+0.09%) |
Jul 14, 2005 | 3.834 | 3.841 | 3.788 | 3.802 | 722,917 | -0.03(-0.82%) |
Jul 13, 2005 | 3.872 | 3.893 | 3.544 | 3.834 | 844,357 | -0.04(-0.99%) |
Jul 12, 2005 | 3.858 | 3.907 | 3.858 | 3.872 | 1,233,312 | +0.02(+0.54%) |
Jul 11, 2005 | 3.844 | 3.910 | 3.841 | 3.851 | 1,040,553 | +0.01(+0.27%) |