Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.955 | 2.987 | 2.903 | 2.968 | 569,311 | +0.01(+0.49%) |
Oct 28, 2005 | 2.873 | 2.960 | 2.868 | 2.953 | 415,967 | +0.07(+2.45%) |
Oct 27, 2005 | 2.902 | 2.893 | 2.726 | 2.882 | 1,592,192 | -0.02(-0.67%) |
Oct 26, 2005 | 2.991 | 2.991 | 2.864 | 2.902 | 1,129,810 | -0.09(-2.96%) |
Oct 25, 2005 | 3.004 | 3.013 | 2.962 | 2.991 | 710,905 | -0.00(-0.03%) |
Oct 24, 2005 | 2.988 | 3.001 | 2.962 | 2.991 | 885,400 | +0.00(+0.09%) |
Oct 21, 2005 | 2.996 | 3.019 | 2.899 | 2.989 | 1,153,311 | -0.03(-0.87%) |
Oct 20, 2005 | 3.098 | 3.179 | 3.004 | 3.015 | 652,740 | -0.08(-2.66%) |
Oct 19, 2005 | 3.073 | 3.106 | 2.953 | 3.098 | 1,335,444 | +0.03(+0.83%) |
Oct 18, 2005 | 3.106 | 3.114 | 3.053 | 3.072 | 637,464 | -0.03(-1.10%) |
Oct 17, 2005 | 3.068 | 3.123 | 3.062 | 3.106 | 576,362 | +0.04(+1.39%) |
Oct 14, 2005 | 3.168 | 3.178 | 3.034 | 3.064 | 1,589,255 | -0.09(-2.94%) |
Oct 13, 2005 | 3.305 | 3.305 | 3.098 | 3.156 | 809,609 | -0.16(-4.90%) |
Oct 12, 2005 | 3.338 | 3.385 | 3.309 | 3.319 | 2,091,589 | -0.02(-0.46%) |
Oct 11, 2005 | 3.251 | 3.357 | 3.235 | 3.334 | 732,643 | +0.07(+2.30%) |
Oct 10, 2005 | 3.379 | 3.321 | 3.234 | 3.259 | 394,816 | +0.05(+1.46%) |
Oct 07, 2005 | 3.123 | 3.234 | 3.123 | 3.213 | 483,533 | +0.11(+3.51%) |
Oct 06, 2005 | 3.231 | 3.231 | 3.101 | 3.104 | 609,263 | -0.13(-3.95%) |
Oct 05, 2005 | 3.255 | 3.272 | 3.202 | 3.231 | 306,100 | -0.01(-0.34%) |
Oct 04, 2005 | 3.291 | 3.291 | 3.242 | 3.242 | 456,506 | -0.06(-1.78%) |
Oct 03, 2005 | 3.285 | 3.307 | 3.231 | 3.301 | 559,323 | +0.05(+1.46%) |
Sep 30, 2005 | 3.248 | 3.330 | 3.225 | 3.253 | 1,405,947 | +0.05(+1.43%) |
Sep 29, 2005 | 3.099 | 3.224 | 3.099 | 3.208 | 1,220,289 | +0.10(+3.26%) |
Sep 28, 2005 | 3.031 | 3.106 | 2.991 | 3.106 | 520,547 | +0.08(+2.67%) |
Sep 27, 2005 | 3.088 | 3.088 | 2.993 | 3.025 | 435,943 | -0.05(-1.66%) |
Sep 26, 2005 | 3.081 | 3.156 | 3.042 | 3.076 | 856,611 | +0.09(+3.11%) |
Sep 23, 2005 | 2.984 | 3.034 | 2.864 | 2.984 | 551,686 | +0.10(+3.42%) |
Sep 22, 2005 | 2.903 | 2.904 | 2.772 | 2.885 | 1,003,492 | -0.07(-2.31%) |
Sep 21, 2005 | 3.002 | 3.004 | 2.928 | 2.953 | 535,235 | -0.05(-1.64%) |
Sep 20, 2005 | 3.016 | 3.099 | 2.980 | 3.002 | 673,891 | -0.01(-0.17%) |
Sep 19, 2005 | 3.055 | 3.202 | 2.968 | 3.008 | 501,746 | -0.03(-1.09%) |
Sep 16, 2005 | 3.093 | 3.106 | 3.027 | 3.041 | 536,997 | -0.04(-1.35%) |
Sep 15, 2005 | 3.141 | 3.170 | 3.071 | 3.082 | 718,543 | -0.06(-1.87%) |
Sep 14, 2005 | 3.064 | 3.191 | 3.064 | 3.141 | 1,610,406 | +0.08(+2.53%) |
Sep 13, 2005 | 2.953 | 3.106 | 2.953 | 3.064 | 1,282,567 | +0.12(+3.99%) |
Sep 12, 2005 | 2.972 | 2.972 | 2.938 | 2.946 | 408,329 | -0.02(-0.57%) |
Sep 09, 2005 | 2.925 | 2.963 | 2.925 | 2.963 | 648,627 | +0.05(+1.61%) |
Sep 08, 2005 | 2.938 | 2.943 | 2.905 | 2.916 | 398,929 | -0.01(-0.38%) |
Sep 07, 2005 | 2.951 | 2.961 | 2.911 | 2.928 | 707,380 | +0.03(+1.18%) |
Sep 06, 2005 | 2.782 | 2.893 | 2.782 | 2.893 | 1,002,905 | +0.09(+3.22%) |
Sep 02, 2005 | 2.786 | 2.845 | 2.745 | 2.803 | 479,420 | +0.00(+0.15%) |
Sep 01, 2005 | 2.846 | 2.878 | 2.792 | 2.799 | 680,353 | -0.04(-1.32%) |
Aug 31, 2005 | 2.642 | 2.864 | 2.642 | 2.836 | 1,925,319 | +0.16(+5.94%) |
Aug 30, 2005 | 2.721 | 2.721 | 2.596 | 2.677 | 1,456,474 | -0.04(-1.60%) |
Aug 29, 2005 | 2.791 | 2.791 | 2.716 | 2.721 | 846,036 | -0.07(-2.65%) |
Aug 26, 2005 | 2.800 | 2.815 | 2.781 | 2.795 | 451,219 | -0.01(-0.21%) |
Aug 25, 2005 | 2.810 | 2.818 | 2.790 | 2.801 | 251,460 | -0.01(-0.24%) |
Aug 24, 2005 | 2.795 | 2.812 | 2.795 | 2.808 | 618,663 | +0.01(+0.52%) |
Aug 23, 2005 | 2.795 | 2.810 | 2.781 | 2.793 | 861,899 | -0.00(-0.03%) |
Aug 22, 2005 | 2.837 | 2.852 | 2.769 | 2.794 | 455,919 | -0.03(-0.94%) |
Aug 19, 2005 | 2.783 | 2.825 | 2.783 | 2.820 | 306,100 | +0.03(+1.22%) |
Aug 18, 2005 | 2.832 | 2.834 | 2.783 | 2.786 | 533,472 | -0.05(-1.62%) |
Aug 17, 2005 | 2.841 | 2.877 | 2.817 | 2.832 | 366,615 | -0.03(-0.89%) |
Aug 16, 2005 | 2.876 | 2.876 | 2.832 | 2.858 | 764,957 | -0.02(-0.80%) |
Aug 15, 2005 | 2.888 | 2.924 | 2.859 | 2.881 | 804,909 | -0.00(-0.12%) |
Aug 12, 2005 | 2.825 | 2.892 | 2.825 | 2.884 | 789,046 | +0.06(+2.08%) |
Aug 11, 2005 | 2.787 | 2.834 | 2.787 | 2.825 | 1,103,959 | +0.04(+1.28%) |
Aug 10, 2005 | 2.776 | 2.803 | 2.756 | 2.790 | 689,754 | +0.02(+0.77%) |
Aug 09, 2005 | 2.843 | 2.868 | 2.762 | 2.768 | 551,686 | -0.03(-0.94%) |
Aug 08, 2005 | 2.754 | 2.813 | 2.754 | 2.795 | 902,438 | +0.05(+1.80%) |
Aug 05, 2005 | 2.740 | 2.749 | 2.728 | 2.745 | 928,289 | -0.04(-1.50%) |
Aug 04, 2005 | 2.710 | 2.787 | 2.693 | 2.787 | 1,487,025 | +0.09(+3.38%) |
Aug 03, 2005 | 2.509 | 2.718 | 2.498 | 2.696 | 1,885,367 | +0.13(+5.01%) |
Aug 02, 2005 | 2.558 | 2.589 | 2.515 | 2.568 | 791,983 | -0.02(-0.92%) |