Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.956 | 2.988 | 2.904 | 2.968 | 569,169 | +0.01(+0.49%) |
Oct 28, 2005 | 2.874 | 2.961 | 2.869 | 2.954 | 415,863 | +0.07(+2.45%) |
Oct 27, 2005 | 2.903 | 2.894 | 2.727 | 2.883 | 1,591,793 | -0.02(-0.67%) |
Oct 26, 2005 | 2.992 | 2.992 | 2.864 | 2.903 | 1,129,527 | -0.09(-2.96%) |
Oct 25, 2005 | 3.005 | 3.013 | 2.962 | 2.991 | 710,727 | -0.00(-0.03%) |
Oct 24, 2005 | 2.989 | 3.001 | 2.963 | 2.992 | 885,178 | +0.00(+0.09%) |
Oct 21, 2005 | 2.997 | 3.020 | 2.900 | 2.990 | 1,153,022 | -0.03(-0.88%) |
Oct 20, 2005 | 3.099 | 3.180 | 3.005 | 3.016 | 652,576 | -0.08(-2.66%) |
Oct 19, 2005 | 3.074 | 3.107 | 2.954 | 3.099 | 1,335,109 | +0.03(+0.83%) |
Oct 18, 2005 | 3.107 | 3.115 | 3.054 | 3.073 | 637,304 | -0.03(-1.10%) |
Oct 17, 2005 | 3.069 | 3.124 | 3.063 | 3.107 | 576,217 | +0.04(+1.39%) |
Oct 14, 2005 | 3.168 | 3.179 | 3.035 | 3.064 | 1,588,856 | -0.09(-2.94%) |
Oct 13, 2005 | 3.306 | 3.306 | 3.099 | 3.157 | 809,406 | -0.16(-4.90%) |
Oct 12, 2005 | 3.339 | 3.386 | 3.310 | 3.320 | 2,091,064 | -0.02(-0.46%) |
Oct 11, 2005 | 3.252 | 3.358 | 3.236 | 3.335 | 732,460 | +0.07(+2.30%) |
Oct 10, 2005 | 3.379 | 3.322 | 3.235 | 3.260 | 394,717 | +0.05(+1.46%) |
Oct 07, 2005 | 3.124 | 3.235 | 3.124 | 3.213 | 483,411 | +0.11(+3.51%) |
Oct 06, 2005 | 3.232 | 3.232 | 3.102 | 3.104 | 609,110 | -0.13(-3.95%) |
Oct 05, 2005 | 3.256 | 3.273 | 3.202 | 3.232 | 306,023 | -0.01(-0.34%) |
Oct 04, 2005 | 3.292 | 3.292 | 3.243 | 3.243 | 456,392 | -0.06(-1.78%) |
Oct 03, 2005 | 3.286 | 3.308 | 3.231 | 3.302 | 559,183 | +0.05(+1.46%) |
Sep 30, 2005 | 3.248 | 3.331 | 3.226 | 3.254 | 1,405,594 | +0.05(+1.43%) |
Sep 29, 2005 | 3.100 | 3.224 | 3.100 | 3.208 | 1,219,983 | +0.10(+3.26%) |
Sep 28, 2005 | 3.031 | 3.107 | 2.992 | 3.107 | 520,416 | +0.08(+2.67%) |
Sep 27, 2005 | 3.088 | 3.088 | 2.994 | 3.026 | 435,834 | -0.05(-1.66%) |
Sep 26, 2005 | 3.081 | 3.156 | 3.042 | 3.077 | 856,396 | +0.09(+3.11%) |
Sep 23, 2005 | 2.984 | 3.035 | 2.864 | 2.984 | 551,547 | +0.10(+3.42%) |
Sep 22, 2005 | 2.904 | 2.904 | 2.772 | 2.886 | 1,003,241 | -0.07(-2.31%) |
Sep 21, 2005 | 3.003 | 3.005 | 2.928 | 2.954 | 535,101 | -0.05(-1.64%) |
Sep 20, 2005 | 3.017 | 3.099 | 2.981 | 3.003 | 673,722 | -0.01(-0.17%) |
Sep 19, 2005 | 3.056 | 3.203 | 2.969 | 3.008 | 501,620 | -0.03(-1.09%) |
Sep 16, 2005 | 3.094 | 3.107 | 3.028 | 3.041 | 536,863 | -0.04(-1.35%) |
Sep 15, 2005 | 3.142 | 3.171 | 3.071 | 3.083 | 718,363 | -0.06(-1.87%) |
Sep 14, 2005 | 3.064 | 3.192 | 3.064 | 3.142 | 1,610,002 | +0.08(+2.53%) |
Sep 13, 2005 | 2.954 | 3.107 | 2.954 | 3.064 | 1,282,245 | +0.12(+3.99%) |
Sep 12, 2005 | 2.973 | 2.973 | 2.938 | 2.947 | 408,227 | -0.02(-0.57%) |
Sep 09, 2005 | 2.926 | 2.964 | 2.926 | 2.964 | 648,465 | +0.05(+1.60%) |
Sep 08, 2005 | 2.938 | 2.944 | 2.906 | 2.917 | 398,829 | -0.01(-0.38%) |
Sep 07, 2005 | 2.952 | 2.961 | 2.911 | 2.928 | 707,202 | +0.03(+1.18%) |
Sep 06, 2005 | 2.783 | 2.894 | 2.783 | 2.894 | 1,002,653 | +0.09(+3.22%) |
Sep 02, 2005 | 2.787 | 2.846 | 2.746 | 2.804 | 479,300 | +0.00(+0.15%) |
Sep 01, 2005 | 2.847 | 2.879 | 2.793 | 2.800 | 680,183 | -0.04(-1.32%) |
Aug 31, 2005 | 2.643 | 2.864 | 2.643 | 2.837 | 1,924,836 | +0.16(+5.94%) |
Aug 30, 2005 | 2.721 | 2.721 | 2.596 | 2.678 | 1,456,109 | -0.04(-1.60%) |
Aug 29, 2005 | 2.792 | 2.792 | 2.717 | 2.721 | 845,823 | -0.07(-2.65%) |
Aug 26, 2005 | 2.801 | 2.816 | 2.782 | 2.795 | 451,106 | -0.01(-0.21%) |
Aug 25, 2005 | 2.811 | 2.818 | 2.790 | 2.801 | 251,397 | -0.01(-0.24%) |
Aug 24, 2005 | 2.795 | 2.812 | 2.795 | 2.808 | 618,508 | +0.01(+0.52%) |
Aug 23, 2005 | 2.795 | 2.811 | 2.782 | 2.794 | 861,683 | -0.00(-0.03%) |
Aug 22, 2005 | 2.838 | 2.853 | 2.770 | 2.795 | 455,805 | -0.03(-0.94%) |
Aug 19, 2005 | 2.784 | 2.826 | 2.784 | 2.821 | 306,023 | +0.03(+1.22%) |
Aug 18, 2005 | 2.833 | 2.835 | 2.784 | 2.787 | 533,339 | -0.05(-1.62%) |
Aug 17, 2005 | 2.841 | 2.878 | 2.818 | 2.833 | 366,523 | -0.03(-0.89%) |
Aug 16, 2005 | 2.877 | 2.877 | 2.833 | 2.858 | 764,765 | -0.02(-0.80%) |
Aug 15, 2005 | 2.888 | 2.925 | 2.860 | 2.881 | 804,707 | -0.00(-0.12%) |
Aug 12, 2005 | 2.826 | 2.893 | 2.826 | 2.885 | 788,848 | +0.06(+2.08%) |
Aug 11, 2005 | 2.788 | 2.835 | 2.788 | 2.826 | 1,103,682 | +0.04(+1.28%) |
Aug 10, 2005 | 2.777 | 2.804 | 2.756 | 2.790 | 689,581 | +0.02(+0.77%) |
Aug 09, 2005 | 2.844 | 2.869 | 2.762 | 2.769 | 551,547 | -0.03(-0.94%) |
Aug 08, 2005 | 2.755 | 2.813 | 2.755 | 2.795 | 902,212 | +0.05(+1.80%) |
Aug 05, 2005 | 2.741 | 2.750 | 2.729 | 2.746 | 928,056 | -0.04(-1.50%) |
Aug 04, 2005 | 2.710 | 2.788 | 2.693 | 2.788 | 1,486,653 | +0.09(+3.38%) |
Aug 03, 2005 | 2.509 | 2.719 | 2.498 | 2.697 | 1,884,895 | +0.13(+5.01%) |
Aug 02, 2005 | 2.559 | 2.589 | 2.515 | 2.568 | 791,785 | -0.02(-0.92%) |