Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.130 | 3.159 | 3.086 | 3.104 | 4,209,463 | +0.09(+2.88%) |
Oct 28, 2005 | 3.047 | 3.063 | 3.012 | 3.017 | 847,430 | -0.01(-0.23%) |
Oct 27, 2005 | 2.991 | 3.053 | 2.973 | 3.024 | 1,185,611 | +0.03(+1.08%) |
Oct 26, 2005 | 3.027 | 3.048 | 2.975 | 2.991 | 1,298,338 | -0.04(-1.17%) |
Oct 25, 2005 | 2.998 | 3.052 | 2.993 | 3.027 | 1,395,243 | +0.04(+1.49%) |
Oct 24, 2005 | 2.937 | 2.990 | 2.914 | 2.982 | 1,482,260 | +0.05(+1.55%) |
Oct 21, 2005 | 2.904 | 2.960 | 2.847 | 2.937 | 1,638,496 | +0.01(+0.24%) |
Oct 20, 2005 | 2.958 | 2.964 | 2.902 | 2.930 | 2,012,275 | -0.02(-0.62%) |
Oct 19, 2005 | 2.913 | 2.949 | 2.868 | 2.948 | 1,644,429 | +0.04(+1.29%) |
Oct 18, 2005 | 2.947 | 2.947 | 2.895 | 2.910 | 1,763,089 | -0.06(-2.14%) |
Oct 17, 2005 | 3.004 | 3.031 | 2.955 | 2.974 | 1,642,451 | +0.01(+0.38%) |
Oct 14, 2005 | 2.963 | 2.974 | 2.936 | 2.963 | 1,773,966 | +0.00(+0.14%) |
Oct 13, 2005 | 3.036 | 3.045 | 2.929 | 2.959 | 3,054,505 | -0.10(-3.34%) |
Oct 12, 2005 | 3.095 | 3.097 | 3.048 | 3.061 | 2,454,284 | +0.03(+1.00%) |
Oct 11, 2005 | 3.061 | 3.067 | 3.012 | 3.031 | 1,442,707 | -0.03(-0.96%) |
Oct 10, 2005 | 3.064 | 3.084 | 3.036 | 3.060 | 621,976 | +0.01(+0.33%) |
Oct 07, 2005 | 3.059 | 3.102 | 2.989 | 3.050 | 1,934,157 | +0.02(+0.53%) |
Oct 06, 2005 | 3.049 | 3.075 | 2.932 | 3.034 | 2,837,951 | -0.03(-0.99%) |
Oct 05, 2005 | 3.157 | 3.160 | 3.054 | 3.064 | 1,218,242 | -0.09(-2.92%) |
Oct 04, 2005 | 3.216 | 3.216 | 3.149 | 3.156 | 1,101,560 | -0.04(-1.39%) |
Oct 03, 2005 | 3.246 | 3.249 | 3.188 | 3.201 | 937,413 | -0.03(-0.85%) |
Sep 30, 2005 | 3.206 | 3.254 | 3.202 | 3.228 | 1,217,253 | +0.03(+0.82%) |
Sep 29, 2005 | 3.218 | 3.232 | 3.175 | 3.202 | 2,030,074 | -0.01(-0.38%) |
Sep 28, 2005 | 3.287 | 3.287 | 3.198 | 3.214 | 1,595,976 | -0.06(-1.82%) |
Sep 27, 2005 | 3.275 | 3.282 | 3.252 | 3.274 | 799,966 | +0.00(+0.09%) |
Sep 26, 2005 | 3.287 | 3.307 | 3.234 | 3.271 | 1,106,504 | -0.01(-0.34%) |
Sep 23, 2005 | 3.282 | 3.287 | 3.148 | 3.282 | 1,497,093 | +0.09(+2.79%) |
Sep 22, 2005 | 3.264 | 3.270 | 3.188 | 3.193 | 1,649,373 | -0.05(-1.47%) |
Sep 21, 2005 | 3.262 | 3.288 | 3.227 | 3.240 | 1,050,140 | +0.00(+0.09%) |
Sep 20, 2005 | 3.300 | 3.300 | 3.220 | 3.237 | 1,952,945 | -0.04(-1.36%) |
Sep 19, 2005 | 3.292 | 3.297 | 3.244 | 3.282 | 1,567,300 | +0.08(+2.59%) |
Sep 16, 2005 | 3.158 | 3.221 | 3.154 | 3.199 | 1,703,759 | +0.05(+1.54%) |
Sep 15, 2005 | 3.100 | 3.152 | 3.080 | 3.150 | 6,698,356 | +0.04(+1.43%) |
Sep 14, 2005 | 3.104 | 3.119 | 3.084 | 3.106 | 6,212,839 | +0.01(+0.20%) |
Sep 13, 2005 | 3.084 | 3.113 | 3.063 | 3.100 | 8,973,661 | +0.02(+0.49%) |
Sep 12, 2005 | 3.186 | 3.186 | 3.063 | 3.084 | 9,896,242 | -0.01(-0.42%) |
Sep 09, 2005 | 2.999 | 3.098 | 2.992 | 3.098 | 9,639,146 | +0.12(+4.18%) |
Sep 08, 2005 | 3.016 | 3.029 | 2.963 | 2.973 | 7,018,738 | -0.04(-1.41%) |
Sep 07, 2005 | 3.071 | 3.077 | 2.998 | 3.016 | 8,401,127 | -0.06(-1.97%) |
Sep 06, 2005 | 3.082 | 3.091 | 3.061 | 3.076 | 6,062,536 | +0.02(+0.60%) |
Sep 02, 2005 | 2.988 | 3.080 | 2.955 | 3.058 | 4,634,661 | +0.07(+2.20%) |
Sep 01, 2005 | 2.989 | 3.044 | 2.983 | 2.992 | 1,193,521 | +0.00(+0.03%) |
Aug 31, 2005 | 2.953 | 3.018 | 2.940 | 2.991 | 4,810,673 | +0.04(+1.47%) |
Aug 30, 2005 | 2.915 | 2.948 | 2.884 | 2.948 | 4,462,604 | +0.03(+1.14%) |
Aug 29, 2005 | 2.873 | 2.922 | 2.811 | 2.915 | 1,088,705 | +0.05(+1.87%) |
Aug 26, 2005 | 2.949 | 2.951 | 2.861 | 2.861 | 3,738,778 | -0.09(-3.02%) |
Aug 25, 2005 | 2.945 | 2.973 | 2.920 | 2.950 | 4,009,718 | +0.01(+0.21%) |
Aug 24, 2005 | 2.902 | 2.946 | 2.900 | 2.944 | 442,008 | +0.05(+1.64%) |
Aug 23, 2005 | 2.890 | 2.919 | 2.880 | 2.896 | 489,472 | +0.02(+0.74%) |
Aug 22, 2005 | 2.884 | 2.884 | 2.865 | 2.875 | 524,081 | +0.01(+0.28%) |
Aug 19, 2005 | 2.847 | 2.875 | 2.847 | 2.867 | 432,120 | +0.03(+1.03%) |
Aug 18, 2005 | 2.882 | 2.883 | 2.833 | 2.838 | 1,132,214 | -0.05(-1.58%) |
Aug 17, 2005 | 2.869 | 2.908 | 2.852 | 2.883 | 611,098 | -0.00(-0.10%) |
Aug 16, 2005 | 2.948 | 2.948 | 2.867 | 2.886 | 993,777 | -0.06(-1.96%) |
Aug 15, 2005 | 2.977 | 2.977 | 2.933 | 2.944 | 917,637 | -0.03(-0.89%) |
Aug 12, 2005 | 2.953 | 2.974 | 2.943 | 2.970 | 525,070 | +0.02(+0.69%) |
Aug 11, 2005 | 2.972 | 2.991 | 2.943 | 2.950 | 612,087 | -0.03(-0.88%) |
Aug 10, 2005 | 2.963 | 2.982 | 2.956 | 2.976 | 1,037,286 | +0.01(+0.44%) |
Aug 09, 2005 | 2.997 | 3.004 | 2.933 | 2.963 | 1,122,325 | -0.02(-0.68%) |
Aug 08, 2005 | 3.003 | 3.027 | 2.968 | 2.983 | 1,058,051 | +0.00(+0.10%) |
Aug 05, 2005 | 3.028 | 3.028 | 2.974 | 2.980 | 619,998 | -0.05(-1.57%) |
Aug 04, 2005 | 3.015 | 3.048 | 3.007 | 3.028 | 867,206 | +0.03(+0.94%) |
Aug 03, 2005 | 3.013 | 3.018 | 2.954 | 2.999 | 979,933 | +0.00(+0.10%) |
Aug 02, 2005 | 3.026 | 3.062 | 2.993 | 2.996 | 1,650,362 | +0.09(+3.10%) |