Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.677 | 3.725 | 3.649 | 3.700 | 1,672,162 | +0.04(+1.03%) |
Oct 28, 2005 | 3.548 | 3.667 | 3.548 | 3.662 | 1,204,886 | +0.12(+3.53%) |
Oct 27, 2005 | 3.580 | 3.580 | 3.498 | 3.537 | 960,952 | -0.05(-1.41%) |
Oct 26, 2005 | 3.663 | 3.677 | 3.581 | 3.587 | 1,142,582 | -0.08(-2.14%) |
Oct 25, 2005 | 3.700 | 3.700 | 3.533 | 3.665 | 1,457,796 | -0.03(-0.75%) |
Oct 24, 2005 | 3.643 | 3.693 | 3.633 | 3.693 | 1,246,069 | +0.06(+1.74%) |
Oct 21, 2005 | 3.523 | 3.691 | 3.515 | 3.630 | 1,780,929 | +0.12(+3.42%) |
Oct 20, 2005 | 3.573 | 3.599 | 3.495 | 3.510 | 851,657 | -0.06(-1.66%) |
Oct 19, 2005 | 3.472 | 3.573 | 3.429 | 3.569 | 2,159,502 | +0.09(+2.61%) |
Oct 18, 2005 | 3.465 | 3.498 | 3.427 | 3.479 | 1,389,156 | +0.01(+0.40%) |
Oct 17, 2005 | 3.523 | 3.530 | 3.403 | 3.465 | 1,253,461 | -0.04(-1.26%) |
Oct 14, 2005 | 3.409 | 3.514 | 3.398 | 3.509 | 1,013,223 | +0.10(+2.93%) |
Oct 13, 2005 | 3.441 | 3.461 | 3.332 | 3.409 | 1,211,222 | -0.05(-1.50%) |
Oct 12, 2005 | 3.410 | 3.501 | 3.410 | 3.461 | 1,897,088 | +0.01(+0.29%) |
Oct 11, 2005 | 3.453 | 3.535 | 3.442 | 3.451 | 2,496,891 | -0.01(-0.26%) |
Oct 10, 2005 | 3.466 | 3.482 | 3.418 | 3.460 | 1,440,900 | -0.01(-0.18%) |
Oct 07, 2005 | 3.441 | 3.475 | 3.422 | 3.466 | 946,168 | +0.04(+1.07%) |
Oct 06, 2005 | 3.384 | 3.456 | 3.351 | 3.429 | 1,553,363 | +0.08(+2.26%) |
Oct 05, 2005 | 3.415 | 3.427 | 3.354 | 3.354 | 1,232,869 | -0.08(-2.28%) |
Oct 04, 2005 | 3.442 | 3.489 | 3.432 | 3.432 | 983,655 | -0.01(-0.26%) |
Oct 03, 2005 | 3.456 | 3.501 | 3.412 | 3.441 | 1,008,999 | -0.00(-0.11%) |
Sep 30, 2005 | 4.981 | 3.447 | 3.317 | 3.444 | 3,610,434 | +0.13(+3.88%) |
Sep 29, 2005 | 3.256 | 3.317 | 3.188 | 3.316 | 1,637,314 | +0.07(+2.18%) |
Sep 28, 2005 | 3.237 | 3.277 | 3.172 | 3.245 | 1,011,639 | +0.03(+0.78%) |
Sep 27, 2005 | 3.182 | 3.250 | 3.152 | 3.220 | 964,648 | +0.03(+0.87%) |
Sep 26, 2005 | 3.194 | 3.234 | 3.155 | 3.192 | 1,309,429 | +0.02(+0.72%) |
Sep 23, 2005 | 3.169 | 3.245 | 3.100 | 3.169 | 1,294,117 | +0.06(+1.91%) |
Sep 22, 2005 | 3.100 | 3.128 | 3.059 | 3.110 | 1,482,083 | +0.03(+0.98%) |
Sep 21, 2005 | 3.188 | 3.188 | 3.056 | 3.080 | 1,345,861 | -0.13(-4.01%) |
Sep 20, 2005 | 3.279 | 3.285 | 3.201 | 3.208 | 797,801 | -0.06(-1.78%) |
Sep 19, 2005 | 3.280 | 3.302 | 3.256 | 3.266 | 511,627 | -0.02(-0.69%) |
Sep 16, 2005 | 3.289 | 3.325 | 3.269 | 3.289 | 1,976,815 | +0.02(+0.58%) |
Sep 15, 2005 | 3.261 | 3.307 | 3.249 | 3.270 | 572,875 | +0.01(+0.27%) |
Sep 14, 2005 | 3.322 | 3.333 | 3.234 | 3.261 | 930,328 | -0.05(-1.45%) |
Sep 13, 2005 | 3.333 | 3.350 | 3.298 | 3.309 | 565,483 | -0.04(-1.24%) |
Sep 12, 2005 | 3.373 | 3.396 | 3.347 | 3.351 | 544,363 | -0.01(-0.41%) |
Sep 09, 2005 | 3.337 | 3.365 | 3.323 | 3.365 | 549,115 | +0.03(+0.87%) |
Sep 08, 2005 | 3.336 | 3.383 | 3.292 | 3.336 | 918,184 | +0.00(+0.00%) |
Sep 07, 2005 | 3.327 | 3.338 | 3.298 | 3.336 | 1,580,819 | +0.03(+0.84%) |
Sep 06, 2005 | 3.316 | 3.316 | 3.173 | 3.308 | 2,642,090 | -0.03(-0.76%) |
Sep 02, 2005 | 3.409 | 3.414 | 3.333 | 3.333 | 871,720 | -0.06(-1.64%) |
Sep 01, 2005 | 3.439 | 3.462 | 3.378 | 3.389 | 913,960 | -0.05(-1.43%) |
Aug 31, 2005 | 3.378 | 3.456 | 3.316 | 3.438 | 2,342,716 | +0.05(+1.57%) |
Aug 30, 2005 | 3.375 | 3.398 | 3.327 | 3.385 | 856,409 | +0.01(+0.22%) |
Aug 29, 2005 | 3.331 | 3.405 | 3.326 | 3.378 | 782,489 | +0.06(+1.79%) |
Aug 26, 2005 | 3.396 | 3.399 | 3.318 | 3.318 | 884,392 | -0.07(-2.01%) |
Aug 25, 2005 | 3.388 | 3.412 | 3.352 | 3.386 | 814,169 | +0.00(+0.07%) |
Aug 24, 2005 | 3.452 | 3.468 | 3.381 | 3.384 | 870,664 | -0.07(-1.98%) |
Aug 23, 2005 | 3.472 | 3.499 | 3.410 | 3.452 | 1,153,142 | -0.02(-0.58%) |
Aug 22, 2005 | 3.409 | 3.518 | 3.409 | 3.472 | 1,941,440 | +0.07(+1.93%) |
Aug 19, 2005 | 3.439 | 3.450 | 3.390 | 3.407 | 2,010,079 | -0.04(-1.17%) |
Aug 18, 2005 | 3.152 | 3.595 | 3.152 | 3.447 | 6,287,900 | +0.33(+10.62%) |
Aug 17, 2005 | 3.131 | 3.148 | 3.083 | 3.116 | 768,761 | -0.01(-0.24%) |
Aug 16, 2005 | 3.163 | 3.163 | 3.102 | 3.124 | 964,648 | -0.05(-1.51%) |
Aug 15, 2005 | 3.183 | 3.194 | 3.138 | 3.172 | 640,986 | -0.02(-0.51%) |
Aug 12, 2005 | 3.176 | 3.211 | 3.131 | 3.188 | 651,018 | -0.00(-0.04%) |
Aug 11, 2005 | 3.200 | 3.225 | 3.176 | 3.189 | 649,962 | -0.01(-0.35%) |
Aug 10, 2005 | 3.134 | 3.216 | 3.134 | 3.201 | 1,133,606 | +0.08(+2.59%) |
Aug 09, 2005 | 3.119 | 3.155 | 3.099 | 3.120 | 833,705 | +0.02(+0.57%) |
Aug 08, 2005 | 3.081 | 3.135 | 3.080 | 3.102 | 1,222,838 | +0.04(+1.19%) |
Aug 05, 2005 | 3.148 | 3.148 | 3.049 | 3.066 | 1,745,553 | -0.07(-2.33%) |
Aug 04, 2005 | 3.226 | 3.237 | 3.068 | 3.139 | 1,384,932 | -0.09(-2.93%) |
Aug 03, 2005 | 3.237 | 3.244 | 3.208 | 3.234 | 830,009 | -0.01(-0.31%) |
Aug 02, 2005 | 3.225 | 3.251 | 3.221 | 3.244 | 1,319,461 | +0.02(+0.71%) |