Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.634 | 2.677 | 2.622 | 2.663 | 6,132,649 | +0.05(+2.03%) |
Oct 28, 2005 | 2.567 | 2.651 | 2.511 | 2.610 | 6,334,081 | +0.04(+1.69%) |
Oct 27, 2005 | 2.620 | 2.634 | 2.535 | 2.567 | 5,829,049 | -0.05(-1.93%) |
Oct 26, 2005 | 2.639 | 2.639 | 2.584 | 2.617 | 3,730,840 | -0.02(-0.64%) |
Oct 25, 2005 | 2.637 | 2.661 | 2.620 | 2.634 | 3,891,155 | +0.00(+0.09%) |
Oct 24, 2005 | 2.624 | 2.646 | 2.571 | 2.632 | 5,294,114 | +0.01(+0.37%) |
Oct 21, 2005 | 2.600 | 2.632 | 2.528 | 2.622 | 21,610,468 | +0.20(+8.14%) |
Oct 20, 2005 | 2.480 | 2.552 | 2.415 | 2.425 | 7,178,846 | -0.03(-1.37%) |
Oct 19, 2005 | 2.439 | 2.468 | 2.343 | 2.458 | 6,511,423 | +0.02(+0.89%) |
Oct 18, 2005 | 2.468 | 2.473 | 2.427 | 2.437 | 10,069,075 | -0.00(-0.20%) |
Oct 17, 2005 | 2.364 | 2.468 | 2.364 | 2.441 | 7,584,201 | +0.08(+3.47%) |
Oct 14, 2005 | 2.355 | 2.379 | 2.319 | 2.360 | 6,207,407 | +0.02(+0.82%) |
Oct 13, 2005 | 2.348 | 2.350 | 2.266 | 2.340 | 8,313,507 | -0.01(-0.31%) |
Oct 12, 2005 | 2.376 | 2.396 | 2.316 | 2.348 | 8,211,753 | -0.02(-1.02%) |
Oct 11, 2005 | 2.478 | 2.480 | 2.348 | 2.372 | 15,843,717 | -0.11(-4.28%) |
Oct 10, 2005 | 2.540 | 2.612 | 2.475 | 2.478 | 6,594,073 | -0.10(-3.92%) |
Oct 07, 2005 | 2.624 | 2.646 | 2.574 | 2.579 | 4,290,695 | -0.05(-1.74%) |
Oct 06, 2005 | 2.665 | 2.670 | 2.552 | 2.624 | 13,409,928 | -0.04(-1.54%) |
Oct 05, 2005 | 2.726 | 2.762 | 2.658 | 2.665 | 5,927,480 | -0.08(-3.06%) |
Oct 04, 2005 | 2.791 | 2.791 | 2.718 | 2.750 | 6,547,141 | -0.05(-1.64%) |
Oct 03, 2005 | 2.877 | 2.885 | 2.774 | 2.795 | 4,920,739 | -0.06(-1.94%) |
Sep 30, 2005 | 2.822 | 2.872 | 2.805 | 2.851 | 4,859,686 | +0.06(+2.07%) |
Sep 29, 2005 | 2.865 | 2.865 | 2.747 | 2.793 | 8,865,055 | -0.09(-3.01%) |
Sep 28, 2005 | 2.877 | 2.889 | 2.856 | 2.880 | 7,746,177 | +0.00(+0.08%) |
Sep 27, 2005 | 2.865 | 2.897 | 2.795 | 2.877 | 8,751,257 | +0.07(+2.49%) |
Sep 26, 2005 | 2.868 | 2.877 | 2.764 | 2.807 | 7,102,427 | -0.01(-0.43%) |
Sep 23, 2005 | 2.820 | 2.863 | 2.627 | 2.820 | 13,176,517 | +0.18(+6.65%) |
Sep 22, 2005 | 2.685 | 2.709 | 2.624 | 2.644 | 11,649,792 | -0.05(-1.96%) |
Sep 21, 2005 | 2.822 | 2.822 | 2.677 | 2.697 | 30,269,108 | -0.12(-4.27%) |
Sep 20, 2005 | 3.082 | 3.082 | 2.793 | 2.817 | 109,876,016 | -1.13(-28.57%) |
Sep 19, 2005 | 4.059 | 4.081 | 3.937 | 3.944 | 9,074,378 | -0.15(-3.70%) |
Sep 16, 2005 | 4.055 | 4.120 | 4.035 | 4.096 | 5,512,989 | +0.04(+0.95%) |
Sep 15, 2005 | 4.185 | 4.185 | 3.913 | 4.057 | 8,695,189 | -0.13(-3.05%) |
Sep 14, 2005 | 4.033 | 4.209 | 4.021 | 4.185 | 13,071,855 | +0.21(+5.27%) |
Sep 13, 2005 | 4.045 | 4.047 | 3.939 | 3.975 | 8,473,822 | +0.03(+0.67%) |
Sep 12, 2005 | 3.903 | 3.973 | 3.867 | 3.949 | 6,853,649 | +0.05(+1.17%) |
Sep 09, 2005 | 3.920 | 3.925 | 3.857 | 3.903 | 6,640,173 | -0.01(-0.25%) |
Sep 08, 2005 | 3.915 | 3.925 | 3.874 | 3.913 | 4,033,195 | -0.01(-0.18%) |
Sep 07, 2005 | 3.913 | 3.968 | 3.864 | 3.920 | 5,664,581 | +0.04(+1.12%) |
Sep 06, 2005 | 3.949 | 3.949 | 3.843 | 3.877 | 5,386,731 | -0.06(-1.41%) |
Sep 02, 2005 | 3.884 | 3.942 | 3.867 | 3.932 | 6,451,202 | +0.05(+1.24%) |
Sep 01, 2005 | 3.884 | 3.942 | 3.819 | 3.884 | 6,142,202 | +0.01(+0.37%) |
Aug 31, 2005 | 3.674 | 3.877 | 3.660 | 3.869 | 8,807,326 | +0.19(+5.24%) |
Aug 30, 2005 | 3.643 | 3.681 | 3.643 | 3.677 | 7,600,399 | +0.03(+0.93%) |
Aug 29, 2005 | 3.612 | 3.681 | 3.585 | 3.643 | 5,834,863 | -0.02(-0.59%) |
Aug 26, 2005 | 3.708 | 3.744 | 3.645 | 3.665 | 6,446,633 | -0.04(-1.10%) |
Aug 25, 2005 | 3.795 | 3.838 | 3.665 | 3.706 | 7,955,084 | -0.09(-2.29%) |
Aug 24, 2005 | 3.877 | 3.920 | 3.756 | 3.792 | 12,833,876 | -0.00(-0.06%) |
Aug 23, 2005 | 3.956 | 3.985 | 3.703 | 3.795 | 14,122,206 | -0.16(-4.08%) |
Aug 22, 2005 | 4.021 | 4.021 | 3.913 | 3.956 | 7,234,084 | -0.05(-1.32%) |
Aug 19, 2005 | 4.016 | 4.069 | 3.978 | 4.009 | 6,299,609 | +0.03(+0.85%) |
Aug 18, 2005 | 3.978 | 4.016 | 3.951 | 3.975 | 3,640,715 | -0.00(-0.06%) |
Aug 17, 2005 | 4.002 | 4.052 | 3.949 | 3.978 | 4,892,912 | -0.03(-0.66%) |
Aug 16, 2005 | 4.086 | 4.115 | 3.999 | 4.004 | 6,027,573 | -0.07(-1.83%) |
Aug 15, 2005 | 4.093 | 4.161 | 4.021 | 4.079 | 6,883,552 | +0.02(+0.41%) |
Aug 12, 2005 | 4.115 | 4.117 | 3.990 | 4.062 | 7,540,177 | -0.06(-1.34%) |
Aug 11, 2005 | 4.059 | 4.117 | 4.047 | 4.117 | 3,757,006 | +0.07(+1.79%) |
Aug 10, 2005 | 4.122 | 4.122 | 4.026 | 4.045 | 9,921,635 | -0.10(-2.44%) |
Aug 09, 2005 | 4.255 | 4.274 | 4.081 | 4.146 | 7,001,504 | -0.11(-2.49%) |
Aug 08, 2005 | 4.286 | 4.334 | 4.199 | 4.252 | 5,884,287 | -0.01(-0.23%) |
Aug 05, 2005 | 4.192 | 4.267 | 4.153 | 4.262 | 7,861,636 | +0.06(+1.37%) |
Aug 04, 2005 | 4.351 | 4.351 | 4.158 | 4.204 | 5,988,117 | -0.15(-3.38%) |
Aug 03, 2005 | 4.370 | 4.382 | 4.293 | 4.351 | 4,090,094 | -0.02(-0.44%) |
Aug 02, 2005 | 4.450 | 4.488 | 4.339 | 4.370 | 13,679,057 | +0.02(+0.55%) |