Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.032 | 3.163 | 2.769 | 3.163 | 2,270,612 | +0.24(+8.36%) |
Oct 28, 2005 | 3.135 | 3.135 | 2.825 | 2.919 | 2,201,576 | -0.23(-7.16%) |
Oct 27, 2005 | 3.417 | 3.464 | 2.919 | 3.144 | 4,272,965 | -0.26(-7.71%) |
Oct 26, 2005 | 3.520 | 3.661 | 3.398 | 3.407 | 1,507,810 | -0.25(-6.92%) |
Oct 25, 2005 | 3.529 | 3.661 | 3.529 | 3.661 | 1,032,764 | +0.16(+4.56%) |
Oct 24, 2005 | 3.435 | 3.548 | 3.426 | 3.501 | 580,943 | +0.08(+2.19%) |
Oct 21, 2005 | 3.370 | 3.511 | 3.351 | 3.426 | 902,683 | +0.06(+1.67%) |
Oct 20, 2005 | 3.529 | 3.623 | 3.360 | 3.370 | 978,644 | -0.23(-6.51%) |
Oct 19, 2005 | 3.417 | 3.604 | 3.389 | 3.604 | 977,152 | +0.10(+2.95%) |
Oct 18, 2005 | 3.745 | 3.745 | 3.492 | 3.501 | 925,908 | -0.21(-5.57%) |
Oct 17, 2005 | 3.755 | 3.755 | 3.698 | 3.708 | 1,108,192 | +0.06(+1.54%) |
Oct 14, 2005 | 3.435 | 3.661 | 3.407 | 3.651 | 1,273,430 | +0.15(+4.29%) |
Oct 13, 2005 | 3.520 | 3.520 | 3.426 | 3.501 | 1,124,918 | -0.07(-1.84%) |
Oct 12, 2005 | 3.764 | 3.783 | 3.473 | 3.567 | 1,678,695 | -0.16(-4.28%) |
Oct 11, 2005 | 3.773 | 3.811 | 3.679 | 3.726 | 1,333,304 | -0.05(-1.24%) |
Oct 10, 2005 | 3.858 | 3.858 | 3.717 | 3.773 | 1,176,695 | -0.06(-1.47%) |
Oct 07, 2005 | 3.830 | 3.924 | 3.811 | 3.830 | 1,045,549 | +0.00(+0.00%) |
Oct 06, 2005 | 3.773 | 3.877 | 3.736 | 3.830 | 1,347,793 | +0.11(+3.03%) |
Oct 05, 2005 | 3.755 | 3.886 | 3.679 | 3.717 | 1,363,667 | -0.02(-0.50%) |
Oct 04, 2005 | 3.989 | 4.036 | 3.736 | 3.736 | 1,962,188 | -0.23(-5.69%) |
Oct 03, 2005 | 4.027 | 4.074 | 3.914 | 3.961 | 1,064,512 | -0.15(-3.65%) |
Sep 30, 2005 | 4.130 | 4.205 | 4.036 | 4.111 | 1,714,385 | -0.02(-0.45%) |
Sep 29, 2005 | 4.102 | 4.243 | 4.083 | 4.130 | 2,230,021 | +0.03(+0.69%) |
Sep 28, 2005 | 4.027 | 4.102 | 3.942 | 4.102 | 1,209,295 | +0.09(+2.34%) |
Sep 27, 2005 | 4.083 | 4.083 | 3.858 | 4.008 | 1,311,890 | -0.08(-1.84%) |
Sep 26, 2005 | 3.783 | 4.102 | 3.726 | 4.083 | 2,055,834 | +0.23(+6.10%) |
Sep 23, 2005 | 3.848 | 3.858 | 3.717 | 3.848 | 1,086,352 | -0.08(-2.15%) |
Sep 22, 2005 | 3.961 | 3.980 | 3.755 | 3.933 | 2,505,418 | -0.02(-0.47%) |
Sep 21, 2005 | 3.745 | 3.961 | 3.511 | 3.952 | 3,461,370 | +0.28(+7.67%) |
Sep 20, 2005 | 3.989 | 4.196 | 3.651 | 3.670 | 3,707,150 | -0.32(-8.00%) |
Sep 19, 2005 | 3.989 | 4.421 | 3.943 | 3.989 | 4,709,765 | -0.17(-4.06%) |
Sep 16, 2005 | 3.745 | 4.158 | 3.708 | 4.158 | 3,832,969 | +0.50(+13.59%) |
Sep 15, 2005 | 3.661 | 3.745 | 3.642 | 3.661 | 723,808 | +0.05(+1.30%) |
Sep 14, 2005 | 3.520 | 3.614 | 3.520 | 3.614 | 1,407,133 | +0.10(+2.94%) |
Sep 13, 2005 | 3.698 | 3.698 | 3.501 | 3.511 | 724,128 | -0.19(-5.08%) |
Sep 12, 2005 | 3.567 | 3.708 | 3.520 | 3.698 | 814,897 | +0.08(+2.34%) |
Sep 09, 2005 | 3.539 | 3.661 | 3.520 | 3.614 | 1,105,316 | +0.12(+3.49%) |
Sep 08, 2005 | 3.407 | 3.501 | 3.407 | 3.492 | 1,244,878 | +0.16(+4.79%) |
Sep 07, 2005 | 3.389 | 3.426 | 3.304 | 3.332 | 703,673 | -0.04(-1.11%) |
Sep 06, 2005 | 3.389 | 3.389 | 3.323 | 3.370 | 399,192 | +0.06(+1.70%) |
Sep 02, 2005 | 3.379 | 3.426 | 3.313 | 3.313 | 789,648 | -0.04(-1.12%) |
Sep 01, 2005 | 3.435 | 3.492 | 3.332 | 3.351 | 1,637,359 | +0.01(+0.28%) |
Aug 31, 2005 | 3.135 | 3.389 | 3.135 | 3.342 | 1,163,378 | +0.21(+6.59%) |
Aug 30, 2005 | 3.248 | 3.276 | 3.126 | 3.135 | 1,350,776 | -0.12(-3.75%) |
Aug 29, 2005 | 3.313 | 3.370 | 3.248 | 3.257 | 673,843 | -0.06(-1.70%) |
Aug 26, 2005 | 3.360 | 3.389 | 3.304 | 3.313 | 984,290 | -0.07(-1.94%) |
Aug 25, 2005 | 3.426 | 3.482 | 3.379 | 3.379 | 571,355 | -0.02(-0.55%) |
Aug 24, 2005 | 3.557 | 3.623 | 3.332 | 3.398 | 1,143,243 | -0.19(-5.24%) |
Aug 23, 2005 | 3.736 | 3.745 | 3.586 | 3.586 | 695,789 | -0.12(-3.29%) |
Aug 22, 2005 | 3.726 | 3.764 | 3.661 | 3.708 | 564,110 | +0.02(+0.51%) |
Aug 19, 2005 | 3.689 | 3.736 | 3.661 | 3.689 | 393,332 | -0.04(-1.01%) |
Aug 18, 2005 | 3.548 | 3.726 | 3.548 | 3.726 | 1,033,830 | +0.15(+4.20%) |
Aug 17, 2005 | 3.755 | 3.755 | 3.576 | 3.576 | 959,361 | -0.23(-5.93%) |
Aug 16, 2005 | 3.848 | 3.886 | 3.773 | 3.802 | 661,165 | -0.07(-1.70%) |
Aug 15, 2005 | 3.783 | 3.867 | 3.717 | 3.867 | 938,373 | +0.04(+0.98%) |
Aug 12, 2005 | 3.867 | 3.886 | 3.755 | 3.830 | 808,505 | -0.04(-0.97%) |
Aug 11, 2005 | 3.661 | 3.895 | 3.661 | 3.867 | 1,720,990 | +0.24(+6.74%) |
Aug 10, 2005 | 3.717 | 3.783 | 3.614 | 3.623 | 1,544,246 | -0.04(-1.03%) |
Aug 09, 2005 | 3.539 | 3.661 | 3.492 | 3.661 | 1,404,577 | +0.14(+4.00%) |
Aug 08, 2005 | 3.492 | 3.595 | 3.407 | 3.520 | 1,584,091 | +0.02(+0.54%) |
Aug 05, 2005 | 3.802 | 3.830 | 3.295 | 3.501 | 4,551,451 | -0.32(-8.35%) |
Aug 04, 2005 | 4.130 | 4.130 | 3.820 | 3.820 | 2,584,468 | -0.33(-7.92%) |
Aug 03, 2005 | 3.924 | 4.205 | 3.914 | 4.149 | 1,863,110 | +0.25(+6.51%) |
Aug 02, 2005 | 3.905 | 3.980 | 3.886 | 3.895 | 831,836 | -0.05(-1.19%) |