Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.672 | 3.720 | 3.645 | 3.695 | 1,674,125 | +0.04(+1.03%) |
Oct 28, 2005 | 3.544 | 3.662 | 3.544 | 3.657 | 1,206,301 | +0.12(+3.53%) |
Oct 27, 2005 | 3.575 | 3.575 | 3.493 | 3.532 | 962,080 | -0.05(-1.41%) |
Oct 26, 2005 | 3.659 | 3.672 | 3.577 | 3.583 | 1,143,924 | -0.08(-2.14%) |
Oct 25, 2005 | 3.695 | 3.695 | 3.529 | 3.661 | 1,459,507 | -0.03(-0.75%) |
Oct 24, 2005 | 3.638 | 3.689 | 3.628 | 3.689 | 1,247,533 | +0.06(+1.74%) |
Oct 21, 2005 | 3.519 | 3.686 | 3.511 | 3.626 | 1,783,020 | +0.12(+3.42%) |
Oct 20, 2005 | 3.569 | 3.594 | 3.491 | 3.506 | 852,657 | -0.06(-1.66%) |
Oct 19, 2005 | 3.468 | 3.569 | 3.425 | 3.565 | 2,162,038 | +0.09(+2.61%) |
Oct 18, 2005 | 3.461 | 3.493 | 3.423 | 3.474 | 1,390,787 | +0.01(+0.40%) |
Oct 17, 2005 | 3.519 | 3.526 | 3.399 | 3.461 | 1,254,933 | -0.04(-1.26%) |
Oct 14, 2005 | 3.405 | 3.510 | 3.394 | 3.505 | 1,014,413 | +0.10(+2.93%) |
Oct 13, 2005 | 3.437 | 3.457 | 3.328 | 3.405 | 1,212,644 | -0.05(-1.50%) |
Oct 12, 2005 | 3.406 | 3.497 | 3.406 | 3.457 | 1,899,316 | +0.01(+0.29%) |
Oct 11, 2005 | 3.449 | 3.531 | 3.438 | 3.447 | 2,499,823 | -0.01(-0.26%) |
Oct 10, 2005 | 3.462 | 3.478 | 3.414 | 3.456 | 1,442,592 | -0.01(-0.18%) |
Oct 07, 2005 | 3.437 | 3.471 | 3.418 | 3.462 | 947,279 | +0.04(+1.07%) |
Oct 06, 2005 | 3.380 | 3.452 | 3.347 | 3.425 | 1,555,187 | +0.08(+2.26%) |
Oct 05, 2005 | 3.411 | 3.423 | 3.350 | 3.350 | 1,234,317 | -0.08(-2.28%) |
Oct 04, 2005 | 3.438 | 3.485 | 3.428 | 3.428 | 984,811 | -0.01(-0.26%) |
Oct 03, 2005 | 3.452 | 3.497 | 3.408 | 3.437 | 1,010,184 | -0.00(-0.11%) |
Sep 30, 2005 | 4.975 | 3.443 | 3.313 | 3.440 | 3,614,674 | +0.13(+3.88%) |
Sep 29, 2005 | 3.253 | 3.313 | 3.184 | 3.312 | 1,639,237 | +0.07(+2.18%) |
Sep 28, 2005 | 3.234 | 3.273 | 3.168 | 3.241 | 1,012,827 | +0.03(+0.78%) |
Sep 27, 2005 | 3.178 | 3.246 | 3.148 | 3.216 | 965,780 | +0.03(+0.87%) |
Sep 26, 2005 | 3.191 | 3.230 | 3.152 | 3.188 | 1,310,966 | +0.02(+0.72%) |
Sep 23, 2005 | 3.165 | 3.241 | 3.096 | 3.165 | 1,295,637 | +0.06(+1.91%) |
Sep 22, 2005 | 3.096 | 3.124 | 3.056 | 3.106 | 1,483,824 | +0.03(+0.98%) |
Sep 21, 2005 | 3.184 | 3.184 | 3.052 | 3.076 | 1,347,441 | -0.13(-4.01%) |
Sep 20, 2005 | 3.275 | 3.282 | 3.197 | 3.205 | 798,738 | -0.06(-1.78%) |
Sep 19, 2005 | 3.276 | 3.298 | 3.253 | 3.263 | 512,228 | -0.02(-0.69%) |
Sep 16, 2005 | 3.285 | 3.321 | 3.265 | 3.285 | 1,979,137 | +0.02(+0.58%) |
Sep 15, 2005 | 3.258 | 3.303 | 3.245 | 3.266 | 573,548 | +0.01(+0.27%) |
Sep 14, 2005 | 3.318 | 3.329 | 3.230 | 3.258 | 931,420 | -0.05(-1.45%) |
Sep 13, 2005 | 3.329 | 3.346 | 3.294 | 3.305 | 566,147 | -0.04(-1.24%) |
Sep 12, 2005 | 3.369 | 3.393 | 3.343 | 3.347 | 545,002 | -0.01(-0.41%) |
Sep 09, 2005 | 3.333 | 3.361 | 3.319 | 3.361 | 549,760 | +0.03(+0.87%) |
Sep 08, 2005 | 3.332 | 3.379 | 3.288 | 3.332 | 919,262 | +0.00(+0.00%) |
Sep 07, 2005 | 3.323 | 3.334 | 3.294 | 3.332 | 1,582,675 | +0.03(+0.84%) |
Sep 06, 2005 | 3.312 | 3.312 | 3.169 | 3.304 | 2,645,192 | -0.03(-0.76%) |
Sep 02, 2005 | 3.405 | 3.410 | 3.329 | 3.329 | 872,744 | -0.06(-1.64%) |
Sep 01, 2005 | 3.435 | 3.458 | 3.374 | 3.385 | 915,033 | -0.05(-1.43%) |
Aug 31, 2005 | 3.374 | 3.452 | 3.312 | 3.434 | 2,345,467 | +0.05(+1.57%) |
Aug 30, 2005 | 3.371 | 3.394 | 3.323 | 3.381 | 857,414 | +0.01(+0.22%) |
Aug 29, 2005 | 3.327 | 3.401 | 3.322 | 3.374 | 783,408 | +0.06(+1.79%) |
Aug 26, 2005 | 3.393 | 3.395 | 3.314 | 3.314 | 885,431 | -0.07(-2.01%) |
Aug 25, 2005 | 3.384 | 3.408 | 3.348 | 3.382 | 815,125 | +0.00(+0.07%) |
Aug 24, 2005 | 3.448 | 3.464 | 3.377 | 3.380 | 871,687 | -0.07(-1.98%) |
Aug 23, 2005 | 3.468 | 3.495 | 3.406 | 3.448 | 1,154,496 | -0.02(-0.58%) |
Aug 22, 2005 | 3.405 | 3.514 | 3.405 | 3.468 | 1,943,719 | +0.07(+1.93%) |
Aug 19, 2005 | 3.435 | 3.445 | 3.386 | 3.403 | 2,012,439 | -0.04(-1.17%) |
Aug 18, 2005 | 3.148 | 3.591 | 3.148 | 3.443 | 6,295,284 | +0.33(+10.62%) |
Aug 17, 2005 | 3.128 | 3.144 | 3.080 | 3.113 | 769,664 | -0.01(-0.24%) |
Aug 16, 2005 | 3.159 | 3.159 | 3.099 | 3.120 | 965,780 | -0.05(-1.51%) |
Aug 15, 2005 | 3.179 | 3.191 | 3.134 | 3.168 | 641,739 | -0.02(-0.51%) |
Aug 12, 2005 | 3.172 | 3.207 | 3.128 | 3.184 | 651,783 | -0.00(-0.04%) |
Aug 11, 2005 | 3.196 | 3.221 | 3.172 | 3.186 | 650,725 | -0.01(-0.36%) |
Aug 10, 2005 | 3.130 | 3.212 | 3.130 | 3.197 | 1,134,937 | +0.08(+2.59%) |
Aug 09, 2005 | 3.115 | 3.152 | 3.095 | 3.116 | 834,684 | +0.02(+0.57%) |
Aug 08, 2005 | 3.077 | 3.131 | 3.076 | 3.099 | 1,224,273 | +0.04(+1.19%) |
Aug 05, 2005 | 3.144 | 3.144 | 3.046 | 3.062 | 1,747,603 | -0.07(-2.33%) |
Aug 04, 2005 | 3.222 | 3.234 | 3.065 | 3.135 | 1,386,558 | -0.09(-2.93%) |
Aug 03, 2005 | 3.234 | 3.240 | 3.205 | 3.230 | 830,983 | -0.01(-0.31%) |
Aug 02, 2005 | 3.221 | 3.247 | 3.217 | 3.240 | 1,321,010 | +0.02(+0.71%) |