Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.972 | 3.004 | 2.919 | 2.985 | 566,067 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.977 | 2.884 | 2.970 | 413,597 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.910 | 2.741 | 2.899 | 1,583,118 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.880 | 2.919 | 1,123,371 | -0.09(-2.96%) |
Oct 25, 2005 | 3.021 | 3.030 | 2.979 | 3.008 | 706,853 | -0.00(-0.03%) |
Oct 24, 2005 | 3.005 | 3.018 | 2.979 | 3.009 | 880,354 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.037 | 2.916 | 3.006 | 1,146,738 | -0.03(-0.87%) |
Oct 20, 2005 | 3.115 | 3.198 | 3.021 | 3.032 | 649,020 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.124 | 2.970 | 3.115 | 1,327,833 | +0.03(+0.83%) |
Oct 18, 2005 | 3.124 | 3.132 | 3.071 | 3.090 | 633,831 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.141 | 3.080 | 3.124 | 573,077 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.196 | 3.051 | 3.081 | 1,580,197 | -0.09(-2.94%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.115 | 3.175 | 804,995 | -0.16(-4.90%) |
Oct 12, 2005 | 3.357 | 3.405 | 3.328 | 3.338 | 2,079,668 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.253 | 3.353 | 728,468 | +0.08(+2.30%) |
Oct 10, 2005 | 3.398 | 3.340 | 3.252 | 3.278 | 392,566 | +0.05(+1.46%) |
Oct 07, 2005 | 3.141 | 3.252 | 3.141 | 3.231 | 480,777 | +0.11(+3.51%) |
Oct 06, 2005 | 3.250 | 3.250 | 3.119 | 3.121 | 605,791 | -0.13(-3.95%) |
Oct 05, 2005 | 3.274 | 3.291 | 3.220 | 3.250 | 304,356 | -0.01(-0.34%) |
Oct 04, 2005 | 3.310 | 3.310 | 3.261 | 3.261 | 453,905 | -0.06(-1.78%) |
Oct 03, 2005 | 3.304 | 3.326 | 3.249 | 3.320 | 556,136 | +0.05(+1.46%) |
Sep 30, 2005 | 3.266 | 3.349 | 3.244 | 3.272 | 1,397,934 | +0.05(+1.43%) |
Sep 29, 2005 | 3.117 | 3.242 | 3.117 | 3.226 | 1,213,334 | +0.10(+3.26%) |
Sep 28, 2005 | 3.048 | 3.124 | 3.009 | 3.124 | 517,580 | +0.08(+2.67%) |
Sep 27, 2005 | 3.105 | 3.105 | 3.010 | 3.043 | 433,459 | -0.05(-1.66%) |
Sep 26, 2005 | 3.098 | 3.174 | 3.059 | 3.094 | 851,729 | +0.09(+3.11%) |
Sep 23, 2005 | 3.001 | 3.051 | 2.880 | 3.001 | 548,541 | +0.10(+3.42%) |
Sep 22, 2005 | 2.919 | 2.920 | 2.788 | 2.902 | 997,773 | -0.07(-2.31%) |
Sep 21, 2005 | 3.020 | 3.021 | 2.944 | 2.970 | 532,184 | -0.05(-1.64%) |
Sep 20, 2005 | 3.033 | 3.116 | 2.997 | 3.020 | 670,050 | -0.01(-0.17%) |
Sep 19, 2005 | 3.073 | 3.221 | 2.985 | 3.025 | 498,886 | -0.03(-1.09%) |
Sep 16, 2005 | 3.111 | 3.124 | 3.044 | 3.058 | 533,937 | -0.04(-1.35%) |
Sep 15, 2005 | 3.159 | 3.188 | 3.088 | 3.100 | 714,448 | -0.06(-1.87%) |
Sep 14, 2005 | 3.081 | 3.210 | 3.081 | 3.159 | 1,601,228 | +0.08(+2.53%) |
Sep 13, 2005 | 2.970 | 3.124 | 2.970 | 3.081 | 1,275,257 | +0.12(+3.99%) |
Sep 12, 2005 | 2.989 | 2.989 | 2.955 | 2.963 | 406,002 | -0.02(-0.57%) |
Sep 09, 2005 | 2.942 | 2.980 | 2.942 | 2.980 | 644,930 | +0.05(+1.60%) |
Sep 08, 2005 | 2.955 | 2.960 | 2.922 | 2.933 | 396,655 | -0.01(-0.38%) |
Sep 07, 2005 | 2.968 | 2.978 | 2.927 | 2.944 | 703,348 | +0.03(+1.18%) |
Sep 06, 2005 | 2.798 | 2.910 | 2.798 | 2.910 | 997,189 | +0.09(+3.22%) |
Sep 02, 2005 | 2.802 | 2.861 | 2.761 | 2.819 | 476,688 | +0.00(+0.15%) |
Sep 01, 2005 | 2.862 | 2.895 | 2.808 | 2.815 | 676,476 | -0.04(-1.32%) |
Aug 31, 2005 | 2.658 | 2.880 | 2.658 | 2.853 | 1,914,346 | +0.16(+5.94%) |
Aug 30, 2005 | 2.736 | 2.736 | 2.611 | 2.693 | 1,448,173 | -0.04(-1.60%) |
Aug 29, 2005 | 2.807 | 2.807 | 2.732 | 2.736 | 841,214 | -0.07(-2.65%) |
Aug 26, 2005 | 2.816 | 2.831 | 2.797 | 2.811 | 448,647 | -0.01(-0.21%) |
Aug 25, 2005 | 2.826 | 2.834 | 2.806 | 2.817 | 250,027 | -0.01(-0.24%) |
Aug 24, 2005 | 2.811 | 2.828 | 2.811 | 2.824 | 615,137 | +0.01(+0.52%) |
Aug 23, 2005 | 2.811 | 2.826 | 2.797 | 2.809 | 856,987 | -0.00(-0.03%) |
Aug 22, 2005 | 2.854 | 2.868 | 2.785 | 2.810 | 453,321 | -0.03(-0.94%) |
Aug 19, 2005 | 2.799 | 2.842 | 2.799 | 2.836 | 304,356 | +0.03(+1.22%) |
Aug 18, 2005 | 2.848 | 2.850 | 2.799 | 2.802 | 530,432 | -0.05(-1.62%) |
Aug 17, 2005 | 2.857 | 2.894 | 2.833 | 2.848 | 364,526 | -0.03(-0.89%) |
Aug 16, 2005 | 2.893 | 2.893 | 2.848 | 2.874 | 760,597 | -0.02(-0.80%) |
Aug 15, 2005 | 2.904 | 2.941 | 2.876 | 2.897 | 800,321 | -0.00(-0.12%) |
Aug 12, 2005 | 2.842 | 2.908 | 2.842 | 2.901 | 784,549 | +0.06(+2.08%) |
Aug 11, 2005 | 2.803 | 2.850 | 2.803 | 2.842 | 1,097,667 | +0.04(+1.28%) |
Aug 10, 2005 | 2.792 | 2.819 | 2.771 | 2.806 | 685,823 | +0.02(+0.77%) |
Aug 09, 2005 | 2.860 | 2.884 | 2.777 | 2.784 | 548,541 | -0.03(-0.94%) |
Aug 08, 2005 | 2.770 | 2.829 | 2.770 | 2.811 | 897,295 | +0.05(+1.80%) |
Aug 05, 2005 | 2.756 | 2.765 | 2.744 | 2.761 | 922,999 | -0.04(-1.50%) |
Aug 04, 2005 | 2.725 | 2.803 | 2.708 | 2.803 | 1,478,551 | +0.09(+3.38%) |
Aug 03, 2005 | 2.523 | 2.734 | 2.512 | 2.712 | 1,874,622 | +0.13(+5.00%) |
Aug 02, 2005 | 2.573 | 2.604 | 2.529 | 2.582 | 787,470 | -0.02(-0.92%) |