Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.932 | 2.964 | 2.880 | 2.944 | 573,818 | +0.01(+0.49%) |
Oct 28, 2005 | 2.850 | 2.937 | 2.845 | 2.930 | 419,260 | +0.07(+2.45%) |
Oct 27, 2005 | 2.879 | 2.871 | 2.704 | 2.860 | 1,604,796 | -0.02(-0.67%) |
Oct 26, 2005 | 2.968 | 2.968 | 2.841 | 2.879 | 1,138,754 | -0.09(-2.96%) |
Oct 25, 2005 | 2.981 | 2.989 | 2.938 | 2.967 | 716,532 | -0.00(-0.03%) |
Oct 24, 2005 | 2.964 | 2.977 | 2.939 | 2.968 | 892,408 | +0.00(+0.09%) |
Oct 21, 2005 | 2.973 | 2.996 | 2.877 | 2.965 | 1,162,441 | -0.03(-0.87%) |
Oct 20, 2005 | 3.073 | 3.154 | 2.981 | 2.992 | 657,907 | -0.08(-2.66%) |
Oct 19, 2005 | 3.049 | 3.082 | 2.930 | 3.073 | 1,346,015 | +0.03(+0.83%) |
Oct 18, 2005 | 3.082 | 3.089 | 3.030 | 3.048 | 642,510 | -0.03(-1.10%) |
Oct 17, 2005 | 3.044 | 3.099 | 3.038 | 3.082 | 580,924 | +0.04(+1.39%) |
Oct 14, 2005 | 3.143 | 3.153 | 3.010 | 3.040 | 1,601,835 | -0.09(-2.94%) |
Oct 13, 2005 | 3.279 | 3.279 | 3.073 | 3.132 | 816,018 | -0.16(-4.90%) |
Oct 12, 2005 | 3.312 | 3.359 | 3.283 | 3.293 | 2,108,146 | -0.02(-0.46%) |
Oct 11, 2005 | 3.225 | 3.331 | 3.209 | 3.308 | 738,443 | +0.07(+2.30%) |
Oct 10, 2005 | 3.352 | 3.295 | 3.209 | 3.234 | 397,942 | +0.05(+1.46%) |
Oct 07, 2005 | 3.099 | 3.209 | 3.099 | 3.187 | 487,360 | +0.11(+3.51%) |
Oct 06, 2005 | 3.206 | 3.206 | 3.077 | 3.079 | 614,086 | -0.13(-3.95%) |
Oct 05, 2005 | 3.230 | 3.247 | 3.176 | 3.206 | 308,523 | -0.01(-0.34%) |
Oct 04, 2005 | 3.265 | 3.265 | 3.217 | 3.217 | 460,120 | -0.06(-1.78%) |
Oct 03, 2005 | 3.259 | 3.281 | 3.205 | 3.275 | 563,751 | +0.05(+1.46%) |
Sep 30, 2005 | 3.222 | 3.304 | 3.200 | 3.228 | 1,417,076 | +0.05(+1.43%) |
Sep 29, 2005 | 3.075 | 3.198 | 3.075 | 3.182 | 1,229,949 | +0.10(+3.26%) |
Sep 28, 2005 | 3.007 | 3.082 | 2.968 | 3.082 | 524,667 | +0.08(+2.67%) |
Sep 27, 2005 | 3.063 | 3.063 | 2.970 | 3.002 | 439,394 | -0.05(-1.66%) |
Sep 26, 2005 | 3.057 | 3.131 | 3.018 | 3.052 | 863,392 | +0.09(+3.11%) |
Sep 23, 2005 | 2.960 | 3.010 | 2.841 | 2.960 | 556,053 | +0.10(+3.42%) |
Sep 22, 2005 | 2.880 | 2.881 | 2.750 | 2.862 | 1,011,436 | -0.07(-2.31%) |
Sep 21, 2005 | 2.979 | 2.981 | 2.905 | 2.930 | 539,472 | -0.05(-1.64%) |
Sep 20, 2005 | 2.992 | 3.074 | 2.957 | 2.979 | 679,225 | -0.01(-0.17%) |
Sep 19, 2005 | 3.031 | 3.177 | 2.945 | 2.984 | 505,718 | -0.03(-1.09%) |
Sep 16, 2005 | 3.069 | 3.082 | 3.003 | 3.017 | 541,248 | -0.04(-1.35%) |
Sep 15, 2005 | 3.116 | 3.145 | 3.046 | 3.058 | 724,231 | -0.06(-1.87%) |
Sep 14, 2005 | 3.040 | 3.166 | 3.040 | 3.116 | 1,623,153 | +0.08(+2.53%) |
Sep 13, 2005 | 2.930 | 3.082 | 2.930 | 3.040 | 1,292,719 | +0.12(+3.99%) |
Sep 12, 2005 | 2.948 | 2.948 | 2.915 | 2.923 | 411,562 | -0.02(-0.57%) |
Sep 09, 2005 | 2.902 | 2.940 | 2.902 | 2.940 | 653,762 | +0.05(+1.60%) |
Sep 08, 2005 | 2.915 | 2.920 | 2.883 | 2.894 | 402,087 | -0.01(-0.38%) |
Sep 07, 2005 | 2.928 | 2.937 | 2.888 | 2.905 | 712,979 | +0.03(+1.18%) |
Sep 06, 2005 | 2.760 | 2.871 | 2.760 | 2.871 | 1,010,844 | +0.09(+3.22%) |
Sep 02, 2005 | 2.764 | 2.823 | 2.724 | 2.781 | 483,215 | +0.00(+0.15%) |
Sep 01, 2005 | 2.823 | 2.856 | 2.770 | 2.777 | 685,739 | -0.04(-1.32%) |
Aug 31, 2005 | 2.622 | 2.841 | 2.622 | 2.814 | 1,940,560 | +0.16(+5.94%) |
Aug 30, 2005 | 2.699 | 2.699 | 2.575 | 2.656 | 1,468,003 | -0.04(-1.60%) |
Aug 29, 2005 | 2.769 | 2.769 | 2.695 | 2.699 | 852,733 | -0.07(-2.65%) |
Aug 26, 2005 | 2.778 | 2.793 | 2.759 | 2.773 | 454,791 | -0.01(-0.21%) |
Aug 25, 2005 | 2.788 | 2.796 | 2.768 | 2.779 | 253,451 | -0.01(-0.24%) |
Aug 24, 2005 | 2.773 | 2.790 | 2.773 | 2.785 | 623,561 | +0.01(+0.52%) |
Aug 23, 2005 | 2.773 | 2.788 | 2.759 | 2.771 | 868,721 | -0.00(-0.03%) |
Aug 22, 2005 | 2.815 | 2.829 | 2.747 | 2.772 | 459,528 | -0.03(-0.94%) |
Aug 19, 2005 | 2.761 | 2.803 | 2.761 | 2.798 | 308,523 | +0.03(+1.22%) |
Aug 18, 2005 | 2.810 | 2.812 | 2.761 | 2.764 | 537,695 | -0.05(-1.62%) |
Aug 17, 2005 | 2.818 | 2.855 | 2.795 | 2.810 | 369,517 | -0.03(-0.89%) |
Aug 16, 2005 | 2.854 | 2.854 | 2.810 | 2.835 | 771,012 | -0.02(-0.80%) |
Aug 15, 2005 | 2.865 | 2.901 | 2.837 | 2.858 | 811,280 | -0.00(-0.12%) |
Aug 12, 2005 | 2.803 | 2.869 | 2.803 | 2.861 | 795,292 | +0.06(+2.08%) |
Aug 11, 2005 | 2.765 | 2.812 | 2.765 | 2.803 | 1,112,698 | +0.04(+1.28%) |
Aug 10, 2005 | 2.754 | 2.781 | 2.734 | 2.768 | 695,214 | +0.02(+0.77%) |
Aug 09, 2005 | 2.821 | 2.845 | 2.740 | 2.747 | 556,053 | -0.03(-0.94%) |
Aug 08, 2005 | 2.732 | 2.791 | 2.732 | 2.773 | 909,582 | +0.05(+1.80%) |
Aug 05, 2005 | 2.719 | 2.727 | 2.707 | 2.724 | 935,637 | -0.04(-1.50%) |
Aug 04, 2005 | 2.688 | 2.765 | 2.671 | 2.765 | 1,498,797 | +0.09(+3.38%) |
Aug 03, 2005 | 2.489 | 2.697 | 2.478 | 2.675 | 1,900,292 | +0.13(+5.00%) |
Aug 02, 2005 | 2.538 | 2.568 | 2.495 | 2.547 | 798,253 | -0.02(-0.92%) |