Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.191 | 3.227 | 3.145 | 3.173 | 275,455 | -0.11(-3.32%) |
Oct 28, 2005 | 3.109 | 3.282 | 3.109 | 3.282 | 236,623 | +0.13(+4.03%) |
Oct 27, 2005 | 3.373 | 3.400 | 3.091 | 3.154 | 561,141 | -0.21(-6.22%) |
Oct 26, 2005 | 3.227 | 3.391 | 3.182 | 3.363 | 658,606 | +0.19(+6.02%) |
Oct 25, 2005 | 2.927 | 3.263 | 2.918 | 3.173 | 1,031,197 | +0.25(+8.39%) |
Oct 24, 2005 | 2.936 | 3.036 | 2.863 | 2.927 | 452,015 | -0.01(-0.31%) |
Oct 21, 2005 | 2.782 | 2.973 | 2.773 | 2.936 | 376,111 | +0.15(+5.21%) |
Oct 20, 2005 | 4.463 | 4.463 | 2.791 | 2.791 | 533,529 | -0.11(-3.76%) |
Oct 19, 2005 | 3.000 | 3.000 | 2.818 | 2.900 | 831,756 | -0.06(-2.15%) |
Oct 18, 2005 | 3.073 | 3.082 | 2.963 | 2.963 | 417,253 | -0.12(-3.83%) |
Oct 17, 2005 | 3.045 | 3.173 | 3.045 | 3.082 | 544,420 | +0.05(+1.80%) |
Oct 14, 2005 | 2.963 | 3.091 | 2.963 | 3.027 | 836,046 | -0.11(-3.48%) |
Oct 13, 2005 | 3.318 | 3.318 | 3.027 | 3.136 | 548,490 | -0.14(-4.17%) |
Oct 12, 2005 | 3.454 | 3.500 | 3.227 | 3.273 | 484,797 | -0.15(-4.51%) |
Oct 11, 2005 | 3.463 | 3.536 | 3.327 | 3.427 | 357,519 | -0.04(-1.05%) |
Oct 10, 2005 | 3.609 | 3.609 | 3.373 | 3.463 | 254,004 | -0.04(-1.04%) |
Oct 07, 2005 | 3.409 | 3.636 | 3.300 | 3.500 | 410,542 | +0.15(+4.62%) |
Oct 06, 2005 | 3.409 | 3.445 | 3.300 | 3.345 | 457,185 | -0.15(-4.42%) |
Oct 05, 2005 | 3.409 | 3.563 | 3.409 | 3.500 | 533,089 | +0.11(+3.22%) |
Oct 04, 2005 | 3.691 | 3.700 | 3.382 | 3.391 | 723,510 | -0.30(-8.13%) |
Oct 03, 2005 | 3.673 | 3.773 | 3.673 | 3.691 | 510,208 | +0.02(+0.50%) |
Sep 30, 2005 | 3.763 | 3.854 | 3.609 | 3.673 | 521,539 | +0.04(+1.00%) |
Sep 29, 2005 | 3.718 | 3.754 | 3.609 | 3.636 | 716,690 | -0.05(-1.23%) |
Sep 28, 2005 | 3.636 | 3.709 | 3.618 | 3.682 | 761,682 | +0.07(+2.02%) |
Sep 27, 2005 | 3.636 | 3.718 | 3.563 | 3.609 | 554,871 | -0.01(-0.25%) |
Sep 26, 2005 | 3.454 | 3.627 | 3.391 | 3.618 | 889,949 | +0.15(+4.19%) |
Sep 23, 2005 | 3.473 | 3.536 | 3.427 | 3.473 | 659,266 | +0.02(+0.53%) |
Sep 22, 2005 | 3.245 | 3.536 | 3.182 | 3.454 | 1,935,668 | +0.18(+5.56%) |
Sep 21, 2005 | 3.354 | 3.454 | 3.227 | 3.273 | 594,473 | -0.08(-2.44%) |
Sep 20, 2005 | 3.363 | 3.373 | 3.318 | 3.354 | 318,137 | -0.01(-0.27%) |
Sep 19, 2005 | 3.327 | 3.400 | 3.291 | 3.363 | 656,406 | +0.05(+1.65%) |
Sep 16, 2005 | 3.363 | 3.382 | 3.227 | 3.309 | 606,793 | -0.05(-1.62%) |
Sep 15, 2005 | 3.436 | 3.491 | 3.291 | 3.363 | 904,250 | -0.09(-2.63%) |
Sep 14, 2005 | 3.500 | 3.527 | 3.363 | 3.454 | 886,979 | +0.05(+1.33%) |
Sep 13, 2005 | 3.318 | 3.536 | 3.200 | 3.409 | 2,474,918 | +0.14(+4.17%) |
Sep 12, 2005 | 4.100 | 4.118 | 3.273 | 3.273 | 2,224,324 | -0.83(-20.18%) |
Sep 09, 2005 | 4.045 | 4.118 | 4.027 | 4.100 | 482,706 | +0.02(+0.45%) |
Sep 08, 2005 | 4.091 | 4.136 | 4.036 | 4.082 | 275,345 | +0.01(+0.22%) |
Sep 07, 2005 | 3.982 | 4.091 | 3.927 | 4.072 | 285,245 | +0.07(+1.82%) |
Sep 06, 2005 | 4.063 | 4.082 | 3.963 | 4.000 | 397,892 | -0.09(-2.22%) |
Sep 02, 2005 | 4.154 | 4.172 | 4.027 | 4.091 | 491,617 | -0.06(-1.53%) |
Sep 01, 2005 | 4.118 | 4.191 | 4.118 | 4.154 | 583,252 | +0.06(+1.56%) |
Aug 31, 2005 | 4.045 | 4.172 | 4.009 | 4.091 | 837,586 | +0.06(+1.58%) |
Aug 30, 2005 | 3.918 | 4.054 | 3.918 | 4.027 | 518,128 | +0.11(+2.78%) |
Aug 29, 2005 | 3.954 | 3.982 | 3.827 | 3.918 | 695,018 | +0.07(+1.89%) |
Aug 26, 2005 | 3.973 | 3.973 | 3.845 | 3.845 | 260,384 | -0.09(-2.31%) |
Aug 25, 2005 | 3.909 | 3.963 | 3.836 | 3.936 | 421,873 | +0.05(+1.17%) |
Aug 24, 2005 | 3.991 | 4.000 | 3.836 | 3.891 | 447,064 | -0.02(-0.47%) |
Aug 23, 2005 | 3.991 | 4.009 | 3.900 | 3.909 | 252,904 | -0.03(-0.69%) |
Aug 22, 2005 | 3.909 | 3.982 | 3.909 | 3.936 | 279,415 | +0.12(+3.10%) |
Aug 19, 2005 | 3.818 | 4.036 | 3.809 | 3.818 | 483,256 | +0.02(+0.48%) |
Aug 18, 2005 | 3.636 | 3.809 | 3.536 | 3.800 | 886,319 | -0.05(-1.42%) |
Aug 17, 2005 | 4.054 | 4.136 | 3.845 | 3.854 | 719,550 | -0.20(-4.93%) |
Aug 16, 2005 | 4.218 | 4.227 | 3.954 | 4.054 | 608,884 | -0.13(-3.04%) |
Aug 15, 2005 | 4.363 | 4.382 | 4.136 | 4.182 | 701,729 | -0.20(-4.56%) |
Aug 12, 2005 | 4.491 | 4.509 | 4.318 | 4.382 | 836,706 | -0.05(-1.23%) |
Aug 11, 2005 | 4.318 | 4.454 | 4.309 | 4.436 | 962,663 | +0.15(+3.39%) |
Aug 10, 2005 | 4.227 | 4.718 | 4.200 | 4.291 | 887,419 | +0.11(+2.61%) |
Aug 09, 2005 | 4.172 | 4.227 | 4.091 | 4.182 | 664,437 | +0.02(+0.44%) |
Aug 08, 2005 | 4.072 | 4.254 | 4.072 | 4.163 | 1,356,815 | +0.10(+2.46%) |
Aug 05, 2005 | 4.045 | 4.218 | 3.973 | 4.063 | 1,086,530 | +0.10(+2.52%) |
Aug 04, 2005 | 4.054 | 4.054 | 3.900 | 3.963 | 582,042 | -0.09(-2.24%) |
Aug 03, 2005 | 4.091 | 4.218 | 3.991 | 4.054 | 516,698 | -0.02(-0.45%) |
Aug 02, 2005 | 4.291 | 4.382 | 3.954 | 4.072 | 1,693,984 | -0.19(-4.48%) |