Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.188 | 3.224 | 3.143 | 3.170 | 275,690 | -0.11(-3.32%) |
Oct 28, 2005 | 3.106 | 3.279 | 3.106 | 3.279 | 236,825 | +0.13(+4.03%) |
Oct 27, 2005 | 3.370 | 3.397 | 3.088 | 3.152 | 561,620 | -0.21(-6.22%) |
Oct 26, 2005 | 3.224 | 3.388 | 3.179 | 3.361 | 659,169 | +0.19(+6.02%) |
Oct 25, 2005 | 2.925 | 3.261 | 2.916 | 3.170 | 1,032,078 | +0.25(+8.39%) |
Oct 24, 2005 | 2.934 | 3.034 | 2.861 | 2.925 | 452,401 | -0.01(-0.31%) |
Oct 21, 2005 | 2.779 | 2.970 | 2.770 | 2.934 | 376,432 | +0.15(+5.21%) |
Oct 20, 2005 | 4.460 | 4.460 | 2.788 | 2.788 | 533,985 | -0.11(-3.76%) |
Oct 19, 2005 | 2.997 | 2.997 | 2.816 | 2.897 | 832,467 | -0.06(-2.15%) |
Oct 18, 2005 | 3.070 | 3.079 | 2.961 | 2.961 | 417,609 | -0.12(-3.83%) |
Oct 17, 2005 | 3.043 | 3.170 | 3.043 | 3.079 | 544,885 | +0.05(+1.80%) |
Oct 14, 2005 | 2.961 | 3.088 | 2.961 | 3.025 | 836,761 | -0.11(-3.48%) |
Oct 13, 2005 | 3.315 | 3.315 | 3.025 | 3.134 | 548,959 | -0.14(-4.17%) |
Oct 12, 2005 | 3.451 | 3.497 | 3.224 | 3.270 | 485,211 | -0.15(-4.51%) |
Oct 11, 2005 | 3.460 | 3.533 | 3.324 | 3.424 | 357,825 | -0.04(-1.05%) |
Oct 10, 2005 | 3.606 | 3.606 | 3.370 | 3.460 | 254,221 | -0.04(-1.04%) |
Oct 07, 2005 | 3.406 | 3.633 | 3.297 | 3.497 | 410,893 | +0.15(+4.62%) |
Oct 06, 2005 | 3.406 | 3.442 | 3.297 | 3.342 | 457,576 | -0.15(-4.42%) |
Oct 05, 2005 | 3.406 | 3.560 | 3.406 | 3.497 | 533,545 | +0.11(+3.22%) |
Oct 04, 2005 | 3.688 | 3.697 | 3.379 | 3.388 | 724,128 | -0.30(-8.13%) |
Oct 03, 2005 | 3.669 | 3.769 | 3.669 | 3.688 | 510,644 | +0.02(+0.49%) |
Sep 30, 2005 | 3.760 | 3.851 | 3.606 | 3.669 | 521,984 | +0.04(+1.00%) |
Sep 29, 2005 | 3.715 | 3.751 | 3.606 | 3.633 | 717,302 | -0.05(-1.23%) |
Sep 28, 2005 | 3.633 | 3.706 | 3.615 | 3.678 | 762,333 | +0.07(+2.02%) |
Sep 27, 2005 | 3.633 | 3.715 | 3.560 | 3.606 | 555,345 | -0.01(-0.25%) |
Sep 26, 2005 | 3.451 | 3.624 | 3.388 | 3.615 | 890,710 | +0.15(+4.19%) |
Sep 23, 2005 | 3.470 | 3.533 | 3.424 | 3.470 | 659,830 | +0.02(+0.53%) |
Sep 22, 2005 | 3.243 | 3.533 | 3.179 | 3.451 | 1,937,322 | +0.18(+5.56%) |
Sep 21, 2005 | 3.351 | 3.451 | 3.224 | 3.270 | 594,981 | -0.08(-2.44%) |
Sep 20, 2005 | 3.361 | 3.370 | 3.315 | 3.351 | 318,409 | -0.01(-0.27%) |
Sep 19, 2005 | 3.324 | 3.397 | 3.288 | 3.361 | 656,967 | +0.05(+1.65%) |
Sep 16, 2005 | 3.361 | 3.379 | 3.224 | 3.306 | 607,312 | -0.05(-1.62%) |
Sep 15, 2005 | 3.433 | 3.488 | 3.288 | 3.361 | 905,023 | -0.09(-2.63%) |
Sep 14, 2005 | 3.497 | 3.524 | 3.361 | 3.451 | 887,737 | +0.05(+1.33%) |
Sep 13, 2005 | 3.315 | 3.533 | 3.197 | 3.406 | 2,477,033 | +0.14(+4.17%) |
Sep 12, 2005 | 4.096 | 4.114 | 3.270 | 3.270 | 2,226,225 | -0.83(-20.18%) |
Sep 09, 2005 | 4.042 | 4.114 | 4.024 | 4.096 | 483,119 | +0.02(+0.45%) |
Sep 08, 2005 | 4.087 | 4.133 | 4.033 | 4.078 | 275,580 | +0.01(+0.22%) |
Sep 07, 2005 | 3.978 | 4.087 | 3.924 | 4.069 | 285,489 | +0.07(+1.82%) |
Sep 06, 2005 | 4.060 | 4.078 | 3.960 | 3.996 | 398,232 | -0.09(-2.22%) |
Sep 02, 2005 | 4.151 | 4.169 | 4.024 | 4.087 | 492,037 | -0.06(-1.53%) |
Sep 01, 2005 | 4.114 | 4.187 | 4.114 | 4.151 | 583,751 | +0.06(+1.56%) |
Aug 31, 2005 | 4.042 | 4.169 | 4.005 | 4.087 | 838,302 | +0.06(+1.58%) |
Aug 30, 2005 | 3.915 | 4.051 | 3.915 | 4.024 | 518,571 | +0.11(+2.78%) |
Aug 29, 2005 | 3.951 | 3.978 | 3.824 | 3.915 | 695,612 | +0.07(+1.89%) |
Aug 26, 2005 | 3.969 | 3.969 | 3.842 | 3.842 | 260,607 | -0.09(-2.31%) |
Aug 25, 2005 | 3.906 | 3.960 | 3.833 | 3.933 | 422,234 | +0.05(+1.17%) |
Aug 24, 2005 | 3.987 | 3.996 | 3.833 | 3.887 | 447,447 | -0.02(-0.46%) |
Aug 23, 2005 | 3.987 | 4.005 | 3.896 | 3.906 | 253,120 | -0.03(-0.69%) |
Aug 22, 2005 | 3.906 | 3.978 | 3.906 | 3.933 | 279,654 | +0.12(+3.10%) |
Aug 19, 2005 | 3.815 | 4.033 | 3.806 | 3.815 | 483,670 | +0.02(+0.48%) |
Aug 18, 2005 | 3.633 | 3.806 | 3.533 | 3.797 | 887,077 | -0.05(-1.42%) |
Aug 17, 2005 | 4.051 | 4.133 | 3.842 | 3.851 | 720,165 | -0.20(-4.93%) |
Aug 16, 2005 | 4.214 | 4.223 | 3.951 | 4.051 | 609,404 | -0.13(-3.04%) |
Aug 15, 2005 | 4.360 | 4.378 | 4.133 | 4.178 | 702,328 | -0.20(-4.56%) |
Aug 12, 2005 | 4.487 | 4.505 | 4.314 | 4.378 | 837,421 | -0.05(-1.23%) |
Aug 11, 2005 | 4.314 | 4.450 | 4.305 | 4.432 | 963,486 | +0.15(+3.39%) |
Aug 10, 2005 | 4.223 | 4.714 | 4.196 | 4.287 | 888,178 | +0.11(+2.61%) |
Aug 09, 2005 | 4.169 | 4.223 | 4.087 | 4.178 | 665,005 | +0.02(+0.44%) |
Aug 08, 2005 | 4.069 | 4.251 | 4.069 | 4.160 | 1,357,975 | +0.10(+2.46%) |
Aug 05, 2005 | 4.042 | 4.214 | 3.969 | 4.060 | 1,087,459 | +0.10(+2.52%) |
Aug 04, 2005 | 4.051 | 4.051 | 3.896 | 3.960 | 582,539 | -0.09(-2.24%) |
Aug 03, 2005 | 4.087 | 4.214 | 3.987 | 4.051 | 517,140 | -0.02(-0.45%) |
Aug 02, 2005 | 4.287 | 4.378 | 3.951 | 4.069 | 1,695,432 | -0.19(-4.48%) |