Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.212 | 3.334 | 3.212 | 3.324 | 1,993,798 | +0.14(+4.47%) |
Oct 28, 2005 | 3.116 | 3.218 | 3.116 | 3.182 | 1,609,967 | +0.07(+2.37%) |
Oct 27, 2005 | 3.230 | 3.230 | 3.091 | 3.109 | 2,265,050 | -0.11(-3.39%) |
Oct 26, 2005 | 3.266 | 3.322 | 3.196 | 3.218 | 1,502,283 | -0.04(-1.09%) |
Oct 25, 2005 | 3.231 | 3.295 | 3.208 | 3.253 | 2,205,497 | +0.02(+0.68%) |
Oct 24, 2005 | 3.160 | 3.239 | 3.160 | 3.231 | 2,076,193 | +0.07(+2.25%) |
Oct 21, 2005 | 3.132 | 3.164 | 3.111 | 3.160 | 1,913,443 | +0.02(+0.70%) |
Oct 20, 2005 | 3.071 | 3.150 | 3.064 | 3.138 | 2,456,761 | +0.09(+2.81%) |
Oct 19, 2005 | 3.034 | 3.083 | 2.899 | 3.052 | 1,979,522 | -0.01(-0.44%) |
Oct 18, 2005 | 3.181 | 3.214 | 3.057 | 3.066 | 1,854,705 | -0.12(-3.73%) |
Oct 17, 2005 | 3.040 | 3.240 | 3.040 | 3.185 | 3,082,066 | +0.15(+4.93%) |
Oct 14, 2005 | 3.087 | 3.115 | 3.008 | 3.035 | 1,677,678 | +0.00(+0.08%) |
Oct 13, 2005 | 2.987 | 3.040 | 2.962 | 3.033 | 1,846,548 | +0.05(+1.52%) |
Oct 12, 2005 | 3.034 | 3.034 | 2.942 | 2.987 | 2,705,986 | -0.05(-1.77%) |
Oct 11, 2005 | 3.107 | 3.114 | 3.003 | 3.041 | 2,554,656 | -0.05(-1.59%) |
Oct 10, 2005 | 3.165 | 3.204 | 3.069 | 3.090 | 2,612,577 | -0.07(-2.14%) |
Oct 07, 2005 | 3.007 | 3.180 | 3.007 | 3.158 | 4,035,321 | +0.16(+5.44%) |
Oct 06, 2005 | 2.819 | 3.114 | 2.819 | 2.995 | 7,843,444 | +0.45(+17.73%) |
Oct 05, 2005 | 2.634 | 2.634 | 2.537 | 2.544 | 843,530 | -0.09(-3.44%) |
Oct 04, 2005 | 2.697 | 2.740 | 2.633 | 2.634 | 785,608 | -0.04(-1.42%) |
Oct 03, 2005 | 2.623 | 2.677 | 2.604 | 2.672 | 1,007,912 | +0.05(+1.73%) |
Sep 30, 2005 | 2.593 | 2.658 | 2.551 | 2.627 | 1,019,333 | +0.03(+1.04%) |
Sep 29, 2005 | 2.513 | 2.600 | 2.485 | 2.600 | 1,540,217 | +0.08(+3.36%) |
Sep 28, 2005 | 2.531 | 2.659 | 2.476 | 2.515 | 1,315,874 | -0.01(-0.58%) |
Sep 27, 2005 | 2.545 | 2.566 | 2.488 | 2.530 | 811,306 | -0.00(-0.10%) |
Sep 26, 2005 | 2.530 | 2.574 | 2.476 | 2.533 | 2,161,444 | +0.07(+2.89%) |
Sep 23, 2005 | 2.461 | 2.512 | 2.427 | 2.461 | 1,755,587 | +0.02(+1.01%) |
Sep 22, 2005 | 2.458 | 2.459 | 2.404 | 2.437 | 2,262,602 | -0.03(-1.05%) |
Sep 21, 2005 | 2.593 | 2.593 | 2.454 | 2.463 | 1,977,482 | -0.14(-5.46%) |
Sep 20, 2005 | 2.697 | 2.776 | 2.597 | 2.605 | 2,311,550 | -0.09(-3.23%) |
Sep 19, 2005 | 2.765 | 2.794 | 2.686 | 2.692 | 1,931,798 | -0.07(-2.66%) |
Sep 16, 2005 | 2.693 | 2.769 | 2.682 | 2.765 | 1,303,637 | +0.09(+3.30%) |
Sep 15, 2005 | 2.800 | 2.825 | 2.671 | 2.677 | 601,647 | -0.10(-3.75%) |
Sep 14, 2005 | 2.822 | 2.868 | 2.770 | 2.781 | 1,135,584 | -0.04(-1.43%) |
Sep 13, 2005 | 2.677 | 2.823 | 2.676 | 2.822 | 1,910,587 | +0.14(+5.40%) |
Sep 12, 2005 | 2.776 | 2.776 | 2.624 | 2.677 | 1,371,348 | -0.03(-0.95%) |
Sep 09, 2005 | 2.789 | 2.794 | 2.692 | 2.703 | 1,216,347 | -0.08(-2.99%) |
Sep 08, 2005 | 2.774 | 2.794 | 2.741 | 2.786 | 748,490 | +0.02(+0.58%) |
Sep 07, 2005 | 2.775 | 2.779 | 2.734 | 2.770 | 876,977 | +0.00(+0.00%) |
Sep 06, 2005 | 2.635 | 2.774 | 2.627 | 2.770 | 2,415,971 | +0.16(+6.10%) |
Sep 02, 2005 | 2.540 | 2.613 | 2.540 | 2.611 | 1,246,532 | +0.08(+3.05%) |
Sep 01, 2005 | 2.651 | 2.734 | 2.533 | 2.534 | 2,935,224 | -0.12(-4.44%) |
Aug 31, 2005 | 2.651 | 2.660 | 2.552 | 2.651 | 861,885 | +0.06(+2.46%) |
Aug 30, 2005 | 2.655 | 2.661 | 2.550 | 2.588 | 1,430,493 | -0.06(-2.31%) |
Aug 29, 2005 | 2.629 | 2.651 | 2.537 | 2.649 | 1,408,467 | +0.00(+0.05%) |
Aug 26, 2005 | 2.697 | 2.811 | 2.624 | 2.648 | 543,726 | -0.04(-1.55%) |
Aug 25, 2005 | 2.662 | 2.703 | 2.662 | 2.689 | 566,976 | +0.03(+1.01%) |
Aug 24, 2005 | 2.715 | 2.716 | 2.642 | 2.662 | 933,675 | -0.07(-2.43%) |
Aug 23, 2005 | 2.694 | 2.795 | 2.694 | 2.729 | 1,460,677 | +0.05(+1.97%) |
Aug 22, 2005 | 2.718 | 2.721 | 2.623 | 2.676 | 1,810,653 | -0.02(-0.82%) |
Aug 19, 2005 | 2.721 | 2.768 | 2.687 | 2.698 | 682,411 | -0.01(-0.45%) |
Aug 18, 2005 | 2.753 | 2.753 | 2.698 | 2.710 | 1,513,296 | -0.05(-1.73%) |
Aug 17, 2005 | 2.824 | 2.840 | 2.746 | 2.758 | 2,161,036 | -0.06(-2.13%) |
Aug 16, 2005 | 2.992 | 2.992 | 2.817 | 2.818 | 2,356,826 | -0.18(-5.93%) |
Aug 15, 2005 | 2.993 | 3.058 | 2.976 | 2.996 | 2,825,907 | +0.02(+0.66%) |
Aug 12, 2005 | 2.942 | 2.991 | 2.931 | 2.976 | 1,933,837 | +0.06(+2.15%) |
Aug 11, 2005 | 2.784 | 2.927 | 2.784 | 2.914 | 3,329,660 | +0.14(+5.13%) |
Aug 10, 2005 | 2.780 | 2.814 | 2.699 | 2.772 | 2,217,326 | -0.04(-1.40%) |
Aug 09, 2005 | 2.801 | 2.879 | 2.789 | 2.811 | 1,529,204 | +0.03(+0.97%) |
Aug 08, 2005 | 2.825 | 2.871 | 2.779 | 2.784 | 1,376,651 | -0.02(-0.66%) |
Aug 05, 2005 | 2.827 | 2.866 | 2.797 | 2.802 | 1,528,388 | -0.02(-0.87%) |
Aug 04, 2005 | 2.924 | 2.931 | 2.808 | 2.827 | 2,120,246 | -0.10(-3.27%) |
Aug 03, 2005 | 3.014 | 3.018 | 2.870 | 2.922 | 3,359,844 | -0.14(-4.60%) |
Aug 02, 2005 | 2.903 | 3.147 | 2.890 | 3.063 | 5,572,275 | +0.13(+4.43%) |