Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.679 | 3.804 | 3.657 | 3.773 | 9,712,087 | +0.02(+0.49%) |
Oct 28, 2005 | 3.733 | 3.787 | 3.630 | 3.754 | 11,093,012 | +0.05(+1.47%) |
Oct 27, 2005 | 3.674 | 3.743 | 3.533 | 3.700 | 19,798,638 | +0.13(+3.68%) |
Oct 26, 2005 | 3.886 | 3.914 | 3.401 | 3.569 | 24,467,840 | -0.35(-8.87%) |
Oct 25, 2005 | 3.842 | 3.946 | 3.826 | 3.916 | 7,313,319 | +0.06(+1.63%) |
Oct 24, 2005 | 3.783 | 3.893 | 3.750 | 3.853 | 13,590,814 | +0.12(+3.14%) |
Oct 21, 2005 | 3.701 | 3.794 | 3.700 | 3.736 | 12,789,657 | +0.07(+2.03%) |
Oct 20, 2005 | 3.893 | 3.957 | 3.654 | 3.661 | 23,017,846 | -0.39(-9.59%) |
Oct 19, 2005 | 3.873 | 4.071 | 3.809 | 4.050 | 12,469,148 | +0.13(+3.28%) |
Oct 18, 2005 | 4.171 | 4.213 | 3.910 | 3.921 | 10,773,420 | -0.24(-5.67%) |
Oct 17, 2005 | 4.114 | 4.171 | 4.036 | 4.157 | 5,893,586 | +0.05(+1.18%) |
Oct 14, 2005 | 4.057 | 4.111 | 3.914 | 4.109 | 6,228,445 | +0.12(+3.08%) |
Oct 13, 2005 | 3.934 | 4.000 | 3.834 | 3.986 | 7,622,684 | +0.06(+1.42%) |
Oct 12, 2005 | 4.024 | 4.107 | 3.860 | 3.930 | 8,038,925 | -0.10(-2.48%) |
Oct 11, 2005 | 4.143 | 4.179 | 3.966 | 4.030 | 13,191,786 | -0.07(-1.67%) |
Oct 10, 2005 | 3.914 | 4.141 | 3.903 | 4.099 | 17,175,570 | +0.21(+5.28%) |
Oct 07, 2005 | 3.730 | 3.971 | 3.706 | 3.893 | 13,813,477 | +0.22(+6.11%) |
Oct 06, 2005 | 3.686 | 3.748 | 3.623 | 3.669 | 6,195,783 | -0.04(-1.19%) |
Oct 05, 2005 | 3.817 | 3.821 | 3.696 | 3.713 | 8,822,625 | -0.14(-3.70%) |
Oct 04, 2005 | 3.866 | 3.991 | 3.840 | 3.856 | 13,285,530 | +0.05(+1.31%) |
Oct 03, 2005 | 3.711 | 3.824 | 3.707 | 3.806 | 9,155,335 | +0.09(+2.50%) |
Sep 30, 2005 | 3.511 | 3.807 | 3.487 | 3.713 | 24,983,006 | +0.23(+6.52%) |
Sep 29, 2005 | 3.524 | 3.563 | 3.476 | 3.486 | 9,803,206 | +0.02(+0.66%) |
Sep 28, 2005 | 3.506 | 3.516 | 3.439 | 3.463 | 4,458,230 | -0.01(-0.25%) |
Sep 27, 2005 | 3.570 | 3.577 | 3.471 | 3.471 | 11,167,499 | +0.05(+1.38%) |
Sep 26, 2005 | 3.446 | 3.454 | 3.350 | 3.424 | 7,069,264 | -0.03(-0.83%) |
Sep 23, 2005 | 3.453 | 3.489 | 3.299 | 3.453 | 6,043,204 | +0.08(+2.33%) |
Sep 22, 2005 | 3.374 | 3.393 | 3.214 | 3.374 | 4,534,467 | +0.14(+4.19%) |
Sep 21, 2005 | 3.314 | 3.349 | 3.219 | 3.239 | 5,562,515 | -0.07(-2.20%) |
Sep 20, 2005 | 3.331 | 3.417 | 3.277 | 3.311 | 5,989,654 | -0.01(-0.39%) |
Sep 19, 2005 | 3.479 | 3.481 | 3.286 | 3.324 | 8,699,607 | -0.13(-3.84%) |
Sep 16, 2005 | 3.360 | 3.466 | 3.353 | 3.457 | 6,609,112 | +0.11(+3.33%) |
Sep 15, 2005 | 3.383 | 3.419 | 3.307 | 3.346 | 7,120,819 | -0.04(-1.06%) |
Sep 14, 2005 | 3.486 | 3.494 | 3.367 | 3.381 | 9,191,700 | -0.10(-2.87%) |
Sep 13, 2005 | 3.616 | 3.629 | 3.471 | 3.481 | 9,099,230 | -0.12(-3.33%) |
Sep 12, 2005 | 3.597 | 3.640 | 3.503 | 3.601 | 9,025,247 | +0.03(+0.96%) |
Sep 09, 2005 | 3.474 | 3.579 | 3.443 | 3.567 | 13,585,998 | +0.13(+3.65%) |
Sep 08, 2005 | 3.237 | 3.480 | 3.216 | 3.441 | 21,770,328 | +0.21(+6.64%) |
Sep 07, 2005 | 3.250 | 3.283 | 3.204 | 3.227 | 8,136,064 | -0.02(-0.75%) |
Sep 06, 2005 | 3.077 | 3.274 | 3.064 | 3.251 | 7,949,507 | +0.17(+5.66%) |
Sep 02, 2005 | 3.127 | 3.130 | 3.036 | 3.077 | 4,489,156 | +0.01(+0.42%) |
Sep 01, 2005 | 3.080 | 3.107 | 3.059 | 3.064 | 4,910,255 | -0.02(-0.51%) |
Aug 31, 2005 | 3.066 | 3.091 | 3.014 | 3.080 | 5,294,709 | +0.02(+0.75%) |
Aug 30, 2005 | 3.131 | 3.134 | 3.031 | 3.057 | 4,364,535 | -0.08(-2.46%) |
Aug 29, 2005 | 3.007 | 3.140 | 3.000 | 3.134 | 5,348,063 | +0.11(+3.54%) |
Aug 26, 2005 | 2.990 | 3.064 | 2.987 | 3.027 | 3,789,155 | +0.02(+0.62%) |
Aug 25, 2005 | 3.009 | 3.064 | 3.004 | 3.009 | 1,988,853 | +0.00(+0.10%) |
Aug 24, 2005 | 2.993 | 3.101 | 2.980 | 3.006 | 5,301,198 | -0.01(-0.28%) |
Aug 23, 2005 | 3.051 | 3.071 | 2.949 | 3.014 | 3,792,788 | -0.05(-1.63%) |
Aug 22, 2005 | 3.070 | 3.113 | 3.021 | 3.064 | 4,164,012 | +0.01(+0.33%) |
Aug 19, 2005 | 3.059 | 3.074 | 3.000 | 3.054 | 5,346,810 | -0.00(-0.14%) |
Aug 18, 2005 | 3.113 | 3.114 | 2.986 | 3.059 | 7,648,850 | -0.07(-2.19%) |
Aug 17, 2005 | 3.186 | 3.220 | 3.119 | 3.127 | 4,996,852 | -0.05(-1.57%) |
Aug 16, 2005 | 3.149 | 3.249 | 3.130 | 3.177 | 11,184,040 | +0.04(+1.23%) |
Aug 15, 2005 | 3.124 | 3.209 | 3.121 | 3.139 | 7,940,239 | -0.02(-0.59%) |
Aug 12, 2005 | 2.964 | 3.215 | 2.963 | 3.157 | 14,764,252 | +0.16(+5.24%) |
Aug 11, 2005 | 2.986 | 3.026 | 2.921 | 3.000 | 6,282,296 | +0.02(+0.62%) |
Aug 10, 2005 | 3.034 | 3.107 | 2.947 | 2.981 | 10,216,787 | -0.07(-2.20%) |
Aug 09, 2005 | 3.171 | 3.221 | 3.037 | 3.049 | 32,579,454 | -0.06(-1.93%) |
Aug 08, 2005 | 3.016 | 3.131 | 3.003 | 3.109 | 15,883,076 | +0.11(+3.77%) |
Aug 05, 2005 | 2.950 | 3.007 | 2.934 | 2.996 | 8,037,483 | +0.05(+1.60%) |
Aug 04, 2005 | 2.977 | 3.053 | 2.933 | 2.949 | 13,838,341 | -0.04(-1.20%) |
Aug 03, 2005 | 2.796 | 3.024 | 2.796 | 2.984 | 23,385,094 | +0.19(+6.75%) |
Aug 02, 2005 | 2.771 | 2.849 | 2.734 | 2.796 | 17,617,970 | +0.03(+1.19%) |