Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.490 | 3.750 | 3.400 | 3.700 | 104,663 | +0.22(+6.32%) |
Oct 28, 2005 | 3.490 | 3.700 | 3.460 | 3.480 | 85,355 | -0.03(-0.85%) |
Oct 27, 2005 | 3.600 | 3.690 | 3.450 | 3.510 | 103,918 | -0.11(-3.04%) |
Oct 26, 2005 | 3.810 | 3.940 | 3.610 | 3.620 | 273,773 | -0.21(-5.48%) |
Oct 25, 2005 | 3.570 | 3.860 | 3.480 | 3.830 | 321,838 | +0.26(+7.28%) |
Oct 24, 2005 | 3.410 | 3.750 | 3.310 | 3.570 | 222,920 | +0.16(+4.69%) |
Oct 21, 2005 | 3.340 | 3.720 | 3.270 | 3.410 | 243,882 | +0.10(+3.02%) |
Oct 20, 2005 | 3.300 | 3.460 | 3.250 | 3.310 | 90,152 | +0.04(+1.22%) |
Oct 19, 2005 | 3.249 | 3.310 | 3.199 | 3.270 | 143,587 | -0.02(-0.61%) |
Oct 18, 2005 | 3.300 | 3.300 | 3.170 | 3.290 | 131,191 | +0.01(+0.30%) |
Oct 17, 2005 | 3.230 | 3.300 | 3.210 | 3.280 | 100,375 | +0.08(+2.50%) |
Oct 14, 2005 | 3.200 | 3.200 | 3.100 | 3.200 | 57,986 | +0.05(+1.59%) |
Oct 13, 2005 | 3.070 | 3.200 | 2.850 | 3.150 | 142,157 | +0.09(+2.94%) |
Oct 12, 2005 | 3.100 | 3.200 | 3.020 | 3.060 | 155,896 | -0.06(-1.92%) |
Oct 11, 2005 | 3.200 | 3.250 | 3.070 | 3.120 | 150,000 | -0.08(-2.50%) |
Oct 10, 2005 | 3.090 | 3.220 | 3.000 | 3.200 | 164,925 | +0.12(+3.90%) |
Oct 07, 2005 | 2.800 | 3.080 | 2.783 | 3.080 | 232,574 | +0.28(+10.00%) |
Oct 06, 2005 | 2.890 | 2.890 | 2.710 | 2.800 | 363,336 | -0.09(-3.11%) |
Oct 05, 2005 | 3.060 | 3.060 | 2.880 | 2.890 | 190,061 | -0.17(-5.56%) |
Oct 04, 2005 | 3.120 | 3.170 | 2.910 | 3.060 | 203,245 | -0.06(-1.92%) |
Oct 03, 2005 | 3.110 | 3.220 | 3.110 | 3.120 | 88,513 | +0.00(+0.00%) |
Sep 30, 2005 | 3.010 | 3.310 | 3.000 | 3.120 | 191,199 | +0.12(+4.00%) |
Sep 29, 2005 | 3.040 | 3.040 | 2.910 | 3.000 | 241,997 | -0.05(-1.64%) |
Sep 28, 2005 | 3.020 | 3.090 | 3.020 | 3.050 | 161,578 | -0.01(-0.33%) |
Sep 27, 2005 | 3.230 | 3.290 | 2.950 | 3.060 | 384,284 | -0.20(-6.13%) |
Sep 26, 2005 | 3.440 | 3.500 | 3.230 | 3.260 | 80,964 | -0.03(-0.91%) |
Sep 23, 2005 | 3.290 | 3.300 | 3.223 | 3.290 | 86,713 | -0.01(-0.30%) |
Sep 22, 2005 | 3.240 | 3.320 | 3.240 | 3.300 | 160,416 | +0.01(+0.30%) |
Sep 21, 2005 | 3.390 | 3.440 | 3.174 | 3.290 | 229,522 | -0.10(-2.95%) |
Sep 20, 2005 | 3.340 | 3.550 | 3.310 | 3.390 | 178,548 | +0.05(+1.50%) |
Sep 19, 2005 | 3.430 | 3.532 | 3.290 | 3.340 | 156,112 | -0.09(-2.62%) |
Sep 16, 2005 | 3.360 | 3.530 | 3.310 | 3.430 | 237,197 | +0.05(+1.48%) |
Sep 15, 2005 | 3.610 | 3.650 | 3.300 | 3.380 | 668,458 | -0.27(-7.40%) |
Sep 14, 2005 | 3.700 | 3.740 | 3.620 | 3.650 | 223,100 | -0.05(-1.35%) |
Sep 13, 2005 | 3.770 | 3.880 | 3.700 | 3.700 | 216,220 | -0.10(-2.63%) |
Sep 12, 2005 | 3.860 | 3.890 | 3.700 | 3.800 | 343,708 | -0.04(-1.04%) |
Sep 09, 2005 | 4.000 | 4.000 | 3.800 | 3.840 | 441,959 | -0.16(-4.00%) |
Sep 08, 2005 | 4.000 | 4.000 | 3.890 | 4.000 | 269,327 | +0.00(+0.00%) |
Sep 07, 2005 | 4.000 | 4.150 | 3.780 | 4.000 | 623,138 | +0.07(+1.78%) |
Sep 06, 2005 | 3.920 | 3.980 | 3.730 | 3.930 | 410,859 | +0.05(+1.29%) |
Sep 02, 2005 | 3.850 | 3.940 | 3.750 | 3.880 | 251,193 | +0.02(+0.52%) |
Sep 01, 2005 | 3.980 | 3.980 | 3.650 | 3.860 | 574,824 | -0.05(-1.28%) |
Aug 31, 2005 | 4.000 | 4.090 | 3.850 | 3.910 | 409,832 | -0.09(-2.25%) |
Aug 30, 2005 | 3.800 | 4.180 | 3.800 | 4.000 | 1,988,821 | +0.22(+5.82%) |
Aug 29, 2005 | 3.600 | 3.900 | 3.550 | 3.780 | 392,943 | +0.17(+4.71%) |
Aug 26, 2005 | 3.690 | 3.690 | 3.510 | 3.610 | 193,623 | +0.03(+0.84%) |
Aug 25, 2005 | 3.750 | 3.800 | 3.530 | 3.580 | 484,709 | -0.13(-3.50%) |
Aug 24, 2005 | 3.610 | 3.970 | 3.610 | 3.710 | 1,018,529 | +0.10(+2.77%) |
Aug 23, 2005 | 3.600 | 3.700 | 3.500 | 3.610 | 336,384 | +0.05(+1.40%) |
Aug 22, 2005 | 3.660 | 3.940 | 3.500 | 3.560 | 558,503 | -0.12(-3.26%) |
Aug 19, 2005 | 3.830 | 3.900 | 3.570 | 3.680 | 553,157 | -0.03(-0.81%) |
Aug 18, 2005 | 3.440 | 3.900 | 3.330 | 3.710 | 1,063,686 | +0.24(+6.92%) |
Aug 17, 2005 | 3.190 | 3.700 | 3.040 | 3.470 | 1,171,924 | +0.28(+8.77%) |
Aug 16, 2005 | 3.170 | 3.200 | 3.100 | 3.190 | 137,377 | +0.07(+2.24%) |
Aug 15, 2005 | 3.280 | 3.280 | 3.110 | 3.120 | 158,261 | -0.18(-5.45%) |
Aug 12, 2005 | 3.300 | 3.390 | 3.110 | 3.300 | 232,268 | -0.01(-0.30%) |
Aug 11, 2005 | 3.400 | 3.400 | 3.210 | 3.310 | 155,332 | +0.03(+0.91%) |
Aug 10, 2005 | 3.410 | 3.490 | 3.230 | 3.280 | 202,733 | -0.13(-3.81%) |
Aug 09, 2005 | 3.420 | 3.500 | 3.210 | 3.410 | 387,136 | +0.03(+0.89%) |
Aug 08, 2005 | 3.180 | 3.600 | 3.170 | 3.380 | 621,576 | +0.21(+6.62%) |
Aug 05, 2005 | 3.350 | 3.360 | 3.150 | 3.170 | 347,985 | -0.09(-2.76%) |
Aug 04, 2005 | 3.490 | 3.580 | 3.240 | 3.260 | 616,850 | -0.24(-6.86%) |
Aug 03, 2005 | 3.400 | 3.740 | 3.370 | 3.500 | 1,419,103 | -0.04(-1.13%) |
Aug 02, 2005 | 2.810 | 3.650 | 2.810 | 3.540 | 2,021,435 | +0.74(+26.43%) |