Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.299 | 3.299 | 3.284 | 3.284 | 1,692 | -0.01(-0.43%) |
Oct 28, 2005 | 3.235 | 3.299 | 3.235 | 3.299 | 4,654 | +0.06(+1.97%) |
Oct 27, 2005 | 3.235 | 3.235 | 3.235 | 3.235 | 2,679 | -0.06(-1.93%) |
Oct 26, 2005 | 3.332 | 3.332 | 3.235 | 3.299 | 2,369 | -0.03(-1.01%) |
Oct 25, 2005 | 3.332 | 3.332 | 3.332 | 3.332 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.238 | 3.339 | 3.238 | 3.332 | 2,256 | -0.02(-0.74%) |
Oct 21, 2005 | 3.306 | 3.357 | 3.238 | 3.357 | 2,397 | +0.12(+3.78%) |
Oct 20, 2005 | 3.235 | 3.235 | 3.235 | 3.235 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 3.235 | 3.235 | 3.235 | 3.235 | 626 | -0.08(-2.35%) |
Oct 18, 2005 | 3.235 | 3.313 | 3.235 | 3.313 | 4,287 | +0.02(+0.48%) |
Oct 17, 2005 | 3.297 | 3.297 | 3.297 | 3.297 | 2,820 | +0.06(+1.75%) |
Oct 14, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 1,675 | -0.03(-1.03%) |
Oct 13, 2005 | 3.274 | 3.274 | 3.274 | 3.274 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.274 | 3.274 | 3.274 | 3.274 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 3.361 | 3.361 | 3.274 | 3.274 | 5,737 | -0.09(-2.79%) |
Oct 10, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 3.288 | 3.368 | 3.274 | 3.368 | 8,265 | +0.00(+0.05%) |
Oct 05, 2005 | 3.350 | 3.366 | 3.350 | 3.366 | 4,513 | +0.02(+0.48%) |
Oct 04, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 1,788 | +0.00(+0.05%) |
Sep 30, 2005 | 3.348 | 3.348 | 3.348 | 3.348 | 564 | -0.00(-0.11%) |
Sep 29, 2005 | 3.352 | 3.352 | 3.352 | 3.352 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.208 | 3.352 | 3.175 | 3.352 | 10,132 | +0.10(+3.05%) |
Sep 27, 2005 | 3.253 | 3.253 | 3.253 | 3.253 | 564 | -0.07(-1.98%) |
Sep 26, 2005 | 3.332 | 3.332 | 3.217 | 3.318 | 17,433 | -0.01(-0.43%) |
Sep 23, 2005 | 3.332 | 3.332 | 3.332 | 3.332 | 4,468 | +0.00(+0.00%) |
Sep 22, 2005 | 3.332 | 3.332 | 3.332 | 3.332 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 3.332 | 3.332 | 3.332 | 3.332 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.332 | 3.332 | 3.332 | 3.332 | 564 | -0.04(-1.05%) |
Sep 19, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 3.137 | 3.368 | 3.079 | 3.368 | 12,411 | +0.15(+4.68%) |
Sep 09, 2005 | 3.217 | 3.217 | 3.217 | 3.217 | 1,974 | +0.03(+0.83%) |
Sep 08, 2005 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 3.190 | 3.190 | 3.143 | 3.190 | 13,399 | +0.00(+0.00%) |
Sep 06, 2005 | 3.190 | 3.286 | 3.190 | 3.190 | 3,949 | +0.05(+1.69%) |
Sep 02, 2005 | 3.233 | 3.233 | 3.116 | 3.137 | 7,480 | +0.06(+2.02%) |
Sep 01, 2005 | 3.182 | 3.182 | 3.075 | 3.075 | 8,242 | -0.20(-6.11%) |
Aug 31, 2005 | 3.276 | 3.276 | 3.276 | 3.276 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 3.276 | 3.276 | 3.276 | 3.276 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 3.226 | 3.276 | 3.226 | 3.276 | 2,256 | +0.07(+2.32%) |
Aug 26, 2005 | 3.201 | 3.201 | 3.201 | 3.201 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.201 | 3.201 | 3.201 | 3.201 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 3.201 | 3.201 | 3.201 | 3.201 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.212 | 3.212 | 3.192 | 3.201 | 1,884 | -0.06(-1.84%) |
Aug 22, 2005 | 3.261 | 3.261 | 3.212 | 3.261 | 11,294 | -0.09(-2.59%) |
Aug 19, 2005 | 3.265 | 3.348 | 3.265 | 3.348 | 6,770 | -0.01(-0.32%) |
Aug 18, 2005 | 3.359 | 3.359 | 3.359 | 3.359 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 3.238 | 3.359 | 3.238 | 3.359 | 3,385 | -0.01(-0.26%) |
Aug 16, 2005 | 3.243 | 3.368 | 3.243 | 3.368 | 2,256 | +0.00(+0.00%) |
Aug 15, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 2,820 | +0.00(+0.00%) |
Aug 11, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 6,657 | +0.09(+2.70%) |
Aug 09, 2005 | 3.220 | 3.279 | 3.220 | 3.279 | 6,375 | -0.09(-2.63%) |
Aug 08, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 3.366 | 3.368 | 3.366 | 3.368 | 6,205 | +0.00(+0.00%) |
Aug 03, 2005 | 3.233 | 3.368 | 3.233 | 3.368 | 5,088 | +0.02(+0.53%) |
Aug 02, 2005 | 3.175 | 3.368 | 3.153 | 3.350 | 11,960 | +0.09(+2.66%) |