Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.479 | 3.576 | 3.479 | 3.531 | 1,147,492 | +0.05(+1.50%) |
Oct 28, 2005 | 3.493 | 3.504 | 3.436 | 3.479 | 796,809 | -0.01(-0.23%) |
Oct 27, 2005 | 3.589 | 3.614 | 3.433 | 3.487 | 990,290 | -0.02(-0.68%) |
Oct 26, 2005 | 3.531 | 3.558 | 3.488 | 3.511 | 311,382 | -0.02(-0.44%) |
Oct 25, 2005 | 3.528 | 3.555 | 3.491 | 3.526 | 873,251 | +0.01(+0.33%) |
Oct 24, 2005 | 3.444 | 3.528 | 3.444 | 3.515 | 392,142 | +0.08(+2.41%) |
Oct 21, 2005 | 3.413 | 3.479 | 3.413 | 3.432 | 271,649 | +0.02(+0.63%) |
Oct 20, 2005 | 3.482 | 3.485 | 3.379 | 3.411 | 598,147 | -0.07(-2.06%) |
Oct 19, 2005 | 3.313 | 3.482 | 3.277 | 3.482 | 531,206 | +0.17(+5.12%) |
Oct 18, 2005 | 3.366 | 3.368 | 3.282 | 3.313 | 476,790 | -0.06(-1.82%) |
Oct 17, 2005 | 3.326 | 3.384 | 3.287 | 3.374 | 401,212 | +0.05(+1.44%) |
Oct 14, 2005 | 3.271 | 3.329 | 3.265 | 3.326 | 599,442 | +0.06(+1.70%) |
Oct 13, 2005 | 3.274 | 3.302 | 3.241 | 3.271 | 594,692 | -0.00(-0.11%) |
Oct 12, 2005 | 3.329 | 3.338 | 3.239 | 3.274 | 532,934 | -0.06(-1.77%) |
Oct 11, 2005 | 3.414 | 3.436 | 3.323 | 3.333 | 572,234 | -0.07(-2.11%) |
Oct 10, 2005 | 3.412 | 3.426 | 3.378 | 3.405 | 248,328 | -0.01(-0.20%) |
Oct 07, 2005 | 3.454 | 3.470 | 3.398 | 3.412 | 507,021 | -0.03(-0.97%) |
Oct 06, 2005 | 3.462 | 3.474 | 3.410 | 3.445 | 519,114 | -0.02(-0.47%) |
Oct 05, 2005 | 3.526 | 3.528 | 3.462 | 3.462 | 770,897 | -0.06(-1.81%) |
Oct 04, 2005 | 3.492 | 3.556 | 3.491 | 3.525 | 513,067 | +0.04(+1.13%) |
Oct 03, 2005 | 3.441 | 3.510 | 3.441 | 3.486 | 446,127 | +0.05(+1.55%) |
Sep 30, 2005 | 3.377 | 3.445 | 3.377 | 3.433 | 249,192 | +0.06(+1.68%) |
Sep 29, 2005 | 3.320 | 3.410 | 3.320 | 3.376 | 368,389 | +0.06(+1.96%) |
Sep 28, 2005 | 3.337 | 3.357 | 3.297 | 3.311 | 333,407 | -0.02(-0.64%) |
Sep 27, 2005 | 3.254 | 3.369 | 3.254 | 3.333 | 353,273 | +0.08(+2.58%) |
Sep 26, 2005 | 3.242 | 3.262 | 3.216 | 3.249 | 396,461 | +0.02(+0.57%) |
Sep 23, 2005 | 3.230 | 3.249 | 3.199 | 3.230 | 360,615 | +0.00(+0.04%) |
Sep 22, 2005 | 3.120 | 3.295 | 3.120 | 3.229 | 830,064 | -0.00(-0.13%) |
Sep 21, 2005 | 3.236 | 3.264 | 3.222 | 3.233 | 442,672 | -0.01(-0.16%) |
Sep 20, 2005 | 3.319 | 3.335 | 3.234 | 3.238 | 374,003 | -0.08(-2.27%) |
Sep 19, 2005 | 3.311 | 3.329 | 3.300 | 3.313 | 523,000 | +0.01(+0.33%) |
Sep 16, 2005 | 3.302 | 3.307 | 3.274 | 3.302 | 554,527 | +0.02(+0.69%) |
Sep 15, 2005 | 3.253 | 3.294 | 3.253 | 3.280 | 291,947 | +0.02(+0.69%) |
Sep 14, 2005 | 3.276 | 3.279 | 3.257 | 3.257 | 394,734 | -0.01(-0.32%) |
Sep 13, 2005 | 3.271 | 3.279 | 3.253 | 3.268 | 332,975 | -0.00(-0.14%) |
Sep 12, 2005 | 3.253 | 3.287 | 3.245 | 3.272 | 284,173 | +0.01(+0.37%) |
Sep 09, 2005 | 3.253 | 3.263 | 3.239 | 3.260 | 199,094 | +0.01(+0.41%) |
Sep 08, 2005 | 3.268 | 3.268 | 3.225 | 3.247 | 252,647 | -0.03(-1.01%) |
Sep 07, 2005 | 3.243 | 3.280 | 3.233 | 3.280 | 263,875 | +0.03(+0.98%) |
Sep 06, 2005 | 3.242 | 3.276 | 3.231 | 3.248 | 460,379 | +0.02(+0.56%) |
Sep 02, 2005 | 3.242 | 3.242 | 3.224 | 3.230 | 187,865 | -0.01(-0.36%) |
Sep 01, 2005 | 3.242 | 3.254 | 3.188 | 3.242 | 675,021 | +0.05(+1.56%) |
Aug 31, 2005 | 3.181 | 3.219 | 3.177 | 3.192 | 882,321 | +0.01(+0.35%) |
Aug 30, 2005 | 3.137 | 3.207 | 3.120 | 3.181 | 351,114 | +0.04(+1.27%) |
Aug 29, 2005 | 3.139 | 3.154 | 3.111 | 3.141 | 410,281 | +0.01(+0.30%) |
Aug 26, 2005 | 3.126 | 3.139 | 3.107 | 3.132 | 359,752 | +0.01(+0.19%) |
Aug 25, 2005 | 3.056 | 3.129 | 3.056 | 3.126 | 710,434 | +0.07(+2.18%) |
Aug 24, 2005 | 3.079 | 3.119 | 3.056 | 3.059 | 425,397 | -0.02(-0.49%) |
Aug 23, 2005 | 3.097 | 3.097 | 3.051 | 3.074 | 170,590 | -0.02(-0.73%) |
Aug 22, 2005 | 3.103 | 3.104 | 3.091 | 3.097 | 386,096 | -0.01(-0.17%) |
Aug 19, 2005 | 3.078 | 3.107 | 3.063 | 3.102 | 457,355 | +0.02(+0.81%) |
Aug 18, 2005 | 3.078 | 3.100 | 3.051 | 3.077 | 196,071 | -0.01(-0.41%) |
Aug 17, 2005 | 3.090 | 3.112 | 3.071 | 3.090 | 262,148 | +0.01(+0.30%) |
Aug 16, 2005 | 3.124 | 3.124 | 3.071 | 3.081 | 300,585 | -0.04(-1.37%) |
Aug 15, 2005 | 3.109 | 3.154 | 3.088 | 3.124 | 692,296 | +0.01(+0.35%) |
Aug 12, 2005 | 3.133 | 3.133 | 3.085 | 3.113 | 256,533 | -0.01(-0.46%) |
Aug 11, 2005 | 3.128 | 3.152 | 3.111 | 3.127 | 301,017 | -0.00(-0.04%) |
Aug 10, 2005 | 3.114 | 3.172 | 3.114 | 3.128 | 892,686 | +0.02(+0.69%) |
Aug 09, 2005 | 3.061 | 3.131 | 3.061 | 3.107 | 940,192 | +0.05(+1.51%) |
Aug 08, 2005 | 3.059 | 3.080 | 3.036 | 3.060 | 678,907 | +0.01(+0.23%) |
Aug 05, 2005 | 3.103 | 3.103 | 3.011 | 3.054 | 399,916 | -0.04(-1.22%) |
Aug 04, 2005 | 3.108 | 3.128 | 3.088 | 3.091 | 423,669 | -0.02(-0.52%) |
Aug 03, 2005 | 3.047 | 3.112 | 3.044 | 3.107 | 503,566 | +0.06(+1.96%) |
Aug 02, 2005 | 3.014 | 3.048 | 3.001 | 3.048 | 449,582 | +0.05(+1.60%) |