Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.613 | 2.671 | 2.597 | 2.671 | 18,684 | +0.01(+0.31%) |
Oct 28, 2005 | 2.738 | 2.738 | 2.663 | 2.663 | 1,205 | -0.10(-3.60%) |
Oct 27, 2005 | 2.804 | 2.804 | 2.763 | 2.763 | 1,928 | -0.03(-1.18%) |
Oct 26, 2005 | 2.696 | 2.796 | 2.696 | 2.796 | 6,027 | +0.16(+5.97%) |
Oct 25, 2005 | 2.680 | 2.680 | 2.638 | 2.638 | 602 | -0.03(-1.24%) |
Oct 24, 2005 | 2.638 | 2.671 | 2.638 | 2.671 | 241 | +0.06(+2.22%) |
Oct 21, 2005 | 2.638 | 2.655 | 2.613 | 2.613 | 4,821 | -0.03(-1.25%) |
Oct 20, 2005 | 2.655 | 2.655 | 2.572 | 2.646 | 5,906 | -0.01(-0.31%) |
Oct 19, 2005 | 2.821 | 2.821 | 2.655 | 2.655 | 4,580 | -0.08(-3.03%) |
Oct 18, 2005 | 2.738 | 2.738 | 2.738 | 2.738 | 22,179 | -0.01(-0.30%) |
Oct 17, 2005 | 2.746 | 2.746 | 2.746 | 2.746 | 361 | +0.01(+0.30%) |
Oct 14, 2005 | 2.729 | 2.812 | 2.729 | 2.738 | 3,254 | +0.01(+0.30%) |
Oct 13, 2005 | 2.721 | 2.794 | 2.721 | 2.729 | 9,643 | +0.01(+0.30%) |
Oct 12, 2005 | 2.704 | 2.738 | 2.696 | 2.721 | 26,278 | +0.01(+0.31%) |
Oct 11, 2005 | 2.738 | 2.738 | 2.696 | 2.713 | 106,560 | -0.03(-1.21%) |
Oct 10, 2005 | 2.738 | 2.812 | 2.738 | 2.746 | 8,920 | -0.02(-0.60%) |
Oct 07, 2005 | 2.754 | 2.787 | 2.738 | 2.763 | 75,701 | -0.07(-2.35%) |
Oct 06, 2005 | 2.821 | 2.829 | 2.721 | 2.829 | 24,229 | -0.04(-1.45%) |
Oct 05, 2005 | 2.821 | 2.870 | 2.821 | 2.870 | 361 | -0.03(-1.14%) |
Oct 04, 2005 | 3.061 | 3.103 | 2.904 | 2.904 | 17,478 | -0.20(-6.42%) |
Oct 03, 2005 | 3.103 | 3.103 | 3.103 | 3.103 | 1,446 | -0.08(-2.60%) |
Sep 30, 2005 | 3.111 | 3.194 | 2.995 | 3.186 | 7,353 | +0.05(+1.64%) |
Sep 29, 2005 | 3.152 | 3.152 | 3.134 | 3.134 | 3,134 | -0.10(-3.13%) |
Sep 28, 2005 | 3.210 | 3.235 | 3.210 | 3.235 | 11,572 | -0.01(-0.26%) |
Sep 27, 2005 | 3.277 | 3.277 | 3.235 | 3.244 | 7,594 | -0.07(-2.25%) |
Sep 26, 2005 | 3.443 | 3.443 | 3.318 | 3.318 | 4,098 | -0.08(-2.44%) |
Sep 23, 2005 | 3.401 | 3.401 | 3.335 | 3.401 | 20,251 | +0.05(+1.49%) |
Sep 22, 2005 | 3.310 | 3.352 | 3.285 | 3.352 | 23,023 | +0.00(+0.00%) |
Sep 21, 2005 | 3.360 | 3.393 | 3.277 | 3.352 | 20,492 | -0.03(-0.98%) |
Sep 20, 2005 | 3.376 | 3.434 | 3.376 | 3.385 | 7,835 | -0.06(-1.69%) |
Sep 19, 2005 | 3.401 | 3.443 | 3.368 | 3.443 | 18,563 | +0.04(+1.22%) |
Sep 16, 2005 | 3.401 | 3.401 | 3.318 | 3.401 | 72,446 | -0.03(-0.97%) |
Sep 15, 2005 | 3.551 | 3.575 | 3.376 | 3.434 | 50,387 | -0.12(-3.50%) |
Sep 14, 2005 | 3.318 | 3.609 | 3.318 | 3.559 | 282,191 | +0.41(+13.19%) |
Sep 13, 2005 | 3.111 | 3.144 | 3.111 | 3.144 | 22,179 | +0.03(+1.07%) |
Sep 12, 2005 | 3.194 | 3.194 | 3.086 | 3.111 | 83,174 | -0.06(-1.83%) |
Sep 09, 2005 | 2.995 | 3.169 | 2.995 | 3.169 | 8,076 | +0.12(+4.09%) |
Sep 08, 2005 | 3.011 | 3.045 | 3.011 | 3.045 | 5,062 | -0.01(-0.27%) |
Sep 07, 2005 | 3.028 | 3.069 | 3.003 | 3.053 | 2,893 | +0.07(+2.22%) |
Sep 06, 2005 | 3.036 | 3.036 | 2.986 | 2.986 | 3,134 | -0.08(-2.70%) |
Sep 02, 2005 | 3.119 | 3.128 | 3.036 | 3.069 | 4,460 | -0.04(-1.33%) |
Sep 01, 2005 | 3.161 | 3.161 | 2.986 | 3.111 | 16,273 | +0.00(+0.00%) |
Aug 31, 2005 | 2.862 | 3.111 | 2.854 | 3.111 | 425,758 | +0.22(+7.45%) |
Aug 30, 2005 | 3.020 | 3.078 | 2.837 | 2.895 | 48,699 | -0.22(-7.18%) |
Aug 29, 2005 | 3.136 | 3.194 | 3.119 | 3.119 | 3,013 | -0.07(-2.08%) |
Aug 26, 2005 | 3.111 | 3.219 | 3.111 | 3.186 | 8,679 | +0.07(+2.40%) |
Aug 25, 2005 | 3.169 | 3.235 | 3.111 | 3.111 | 14,585 | +0.06(+1.90%) |
Aug 24, 2005 | 2.904 | 3.053 | 2.837 | 3.053 | 266,882 | +0.22(+7.60%) |
Aug 23, 2005 | 2.845 | 2.845 | 2.829 | 2.837 | 4,701 | -0.04(-1.44%) |
Aug 22, 2005 | 2.854 | 2.879 | 2.754 | 2.879 | 5,183 | -0.04(-1.42%) |
Aug 19, 2005 | 2.870 | 2.920 | 2.870 | 2.920 | 1,446 | +0.02(+0.86%) |
Aug 18, 2005 | 2.937 | 2.937 | 2.895 | 2.895 | 10,125 | -0.05(-1.69%) |
Aug 17, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 10,246 | +0.06(+2.01%) |
Aug 16, 2005 | 2.904 | 2.986 | 2.862 | 2.887 | 25,796 | -0.06(-1.97%) |
Aug 15, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 39,055 | +0.17(+6.29%) |
Aug 12, 2005 | 3.028 | 3.028 | 2.738 | 2.771 | 43,154 | -0.26(-8.49%) |
Aug 11, 2005 | 3.069 | 3.069 | 2.986 | 3.028 | 3,254 | -0.08(-2.67%) |
Aug 10, 2005 | 3.061 | 3.136 | 3.061 | 3.111 | 10,487 | +0.11(+3.59%) |
Aug 09, 2005 | 2.995 | 3.003 | 2.995 | 3.003 | 3,736 | -0.05(-1.63%) |
Aug 08, 2005 | 3.152 | 3.202 | 3.053 | 3.053 | 6,750 | -0.12(-3.92%) |
Aug 05, 2005 | 3.103 | 3.177 | 3.053 | 3.177 | 19,527 | +0.06(+1.86%) |
Aug 04, 2005 | 3.235 | 3.318 | 3.119 | 3.119 | 43,274 | -0.20(-6.00%) |
Aug 03, 2005 | 3.094 | 3.401 | 3.078 | 3.318 | 69,794 | +0.25(+8.11%) |
Aug 02, 2005 | 3.086 | 3.111 | 2.986 | 3.069 | 40,984 | +0.00(+0.00%) |