Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.316 | 3.328 | 3.302 | 3.311 | 42,398 | -0.00(-0.14%) |
Oct 28, 2005 | 3.314 | 3.340 | 3.307 | 3.316 | 37,734 | +0.01(+0.21%) |
Oct 27, 2005 | 3.321 | 3.321 | 3.304 | 3.309 | 40,278 | -0.02(-0.50%) |
Oct 26, 2005 | 3.337 | 3.337 | 3.307 | 3.326 | 53,422 | -0.01(-0.35%) |
Oct 25, 2005 | 3.307 | 3.337 | 3.304 | 3.337 | 32,223 | +0.02(+0.71%) |
Oct 24, 2005 | 3.335 | 3.335 | 3.293 | 3.314 | 33,495 | +0.00(+0.00%) |
Oct 21, 2005 | 3.314 | 3.314 | 3.304 | 3.314 | 22,047 | +0.02(+0.72%) |
Oct 20, 2005 | 3.283 | 3.314 | 3.281 | 3.290 | 42,398 | -0.01(-0.36%) |
Oct 19, 2005 | 3.304 | 3.328 | 3.281 | 3.302 | 69,958 | -0.02(-0.50%) |
Oct 18, 2005 | 3.307 | 3.326 | 3.288 | 3.318 | 35,191 | -0.01(-0.21%) |
Oct 17, 2005 | 3.326 | 3.335 | 3.304 | 3.326 | 21,199 | -0.00(-0.07%) |
Oct 14, 2005 | 3.323 | 3.337 | 3.302 | 3.328 | 50,030 | +0.02(+0.64%) |
Oct 13, 2005 | 3.330 | 3.330 | 3.302 | 3.307 | 58,086 | +0.00(+0.00%) |
Oct 12, 2005 | 3.321 | 3.330 | 3.304 | 3.307 | 33,495 | +0.00(+0.07%) |
Oct 11, 2005 | 3.335 | 3.340 | 3.304 | 3.304 | 35,615 | -0.04(-1.06%) |
Oct 10, 2005 | 3.337 | 3.340 | 3.337 | 3.340 | 10,175 | +0.01(+0.35%) |
Oct 07, 2005 | 3.330 | 3.337 | 3.316 | 3.328 | 15,687 | +0.01(+0.43%) |
Oct 06, 2005 | 3.314 | 3.349 | 3.314 | 3.314 | 72,077 | -0.02(-0.57%) |
Oct 05, 2005 | 3.344 | 3.349 | 3.333 | 3.333 | 59,782 | +0.02(+0.64%) |
Oct 04, 2005 | 3.314 | 3.321 | 3.267 | 3.311 | 112,780 | +0.02(+0.64%) |
Oct 03, 2005 | 3.309 | 3.309 | 3.290 | 3.290 | 42,398 | +0.00(+0.00%) |
Sep 30, 2005 | 3.290 | 3.316 | 3.290 | 3.290 | 29,255 | +0.00(+0.00%) |
Sep 29, 2005 | 3.297 | 3.297 | 3.234 | 3.290 | 64,870 | -0.01(-0.21%) |
Sep 28, 2005 | 3.264 | 3.297 | 3.252 | 3.297 | 45,366 | +0.05(+1.67%) |
Sep 27, 2005 | 3.255 | 3.278 | 3.219 | 3.243 | 125,076 | -0.02(-0.51%) |
Sep 26, 2005 | 3.307 | 3.316 | 3.260 | 3.260 | 64,022 | -0.07(-2.12%) |
Sep 23, 2005 | 3.330 | 3.342 | 3.302 | 3.330 | 69,534 | +0.03(+0.86%) |
Sep 22, 2005 | 3.349 | 3.349 | 3.302 | 3.302 | 148,819 | -0.06(-1.81%) |
Sep 21, 2005 | 3.368 | 3.368 | 3.347 | 3.363 | 46,638 | +0.00(+0.06%) |
Sep 20, 2005 | 3.349 | 3.408 | 3.349 | 3.361 | 75,469 | +0.00(+0.00%) |
Sep 19, 2005 | 3.361 | 3.373 | 3.361 | 3.361 | 26,287 | -0.00(-0.07%) |
Sep 16, 2005 | 3.385 | 3.385 | 3.363 | 3.363 | 26,711 | -0.00(-0.07%) |
Sep 15, 2005 | 3.361 | 3.380 | 3.361 | 3.366 | 14,415 | +0.00(+0.07%) |
Sep 14, 2005 | 3.363 | 3.370 | 3.361 | 3.363 | 26,711 | -0.01(-0.28%) |
Sep 13, 2005 | 3.361 | 3.375 | 3.361 | 3.373 | 14,415 | +0.01(+0.35%) |
Sep 12, 2005 | 3.373 | 3.377 | 3.356 | 3.361 | 98,365 | -0.02(-0.63%) |
Sep 09, 2005 | 3.382 | 3.382 | 3.354 | 3.382 | 61,054 | +0.00(+0.00%) |
Sep 08, 2005 | 3.361 | 3.382 | 3.356 | 3.382 | 35,191 | +0.01(+0.35%) |
Sep 07, 2005 | 3.382 | 3.406 | 3.366 | 3.370 | 29,255 | -0.02(-0.56%) |
Sep 06, 2005 | 3.359 | 3.389 | 3.359 | 3.389 | 33,071 | +0.04(+1.13%) |
Sep 02, 2005 | 3.349 | 3.352 | 3.340 | 3.352 | 18,655 | +0.00(+0.07%) |
Sep 01, 2005 | 3.380 | 3.380 | 3.342 | 3.349 | 79,709 | -0.04(-1.18%) |
Aug 31, 2005 | 3.373 | 3.389 | 3.359 | 3.389 | 34,767 | +0.03(+0.77%) |
Aug 30, 2005 | 3.370 | 3.389 | 3.363 | 3.363 | 20,351 | +0.03(+0.78%) |
Aug 29, 2005 | 3.352 | 3.375 | 3.316 | 3.337 | 74,197 | -0.02(-0.63%) |
Aug 26, 2005 | 3.354 | 3.373 | 3.354 | 3.359 | 5,511 | -0.01(-0.21%) |
Aug 25, 2005 | 3.377 | 3.385 | 3.356 | 3.366 | 30,527 | -0.01(-0.21%) |
Aug 24, 2005 | 3.330 | 3.373 | 3.330 | 3.373 | 37,734 | +0.04(+1.13%) |
Aug 23, 2005 | 3.354 | 3.385 | 3.333 | 3.335 | 91,157 | -0.03(-0.91%) |
Aug 22, 2005 | 3.366 | 3.368 | 3.342 | 3.366 | 53,846 | +0.04(+1.06%) |
Aug 19, 2005 | 3.342 | 3.347 | 3.330 | 3.330 | 30,951 | -0.00(-0.14%) |
Aug 18, 2005 | 3.352 | 3.352 | 3.333 | 3.335 | 16,959 | -0.02(-0.56%) |
Aug 17, 2005 | 3.330 | 3.354 | 3.330 | 3.354 | 25,439 | +0.02(+0.71%) |
Aug 16, 2005 | 3.344 | 3.349 | 3.330 | 3.330 | 50,454 | -0.04(-1.05%) |
Aug 15, 2005 | 3.361 | 3.389 | 3.356 | 3.366 | 55,542 | -0.01(-0.28%) |
Aug 12, 2005 | 3.344 | 3.375 | 3.330 | 3.375 | 57,662 | +0.03(+0.99%) |
Aug 11, 2005 | 3.326 | 3.354 | 3.326 | 3.342 | 36,038 | -0.01(-0.21%) |
Aug 10, 2005 | 3.333 | 3.370 | 3.330 | 3.349 | 38,158 | +0.00(+0.14%) |
Aug 09, 2005 | 3.337 | 3.359 | 3.321 | 3.344 | 29,255 | -0.00(-0.14%) |
Aug 08, 2005 | 3.359 | 3.359 | 3.311 | 3.349 | 58,934 | -0.01(-0.28%) |
Aug 05, 2005 | 3.337 | 3.359 | 3.307 | 3.359 | 47,486 | +0.02(+0.71%) |
Aug 04, 2005 | 3.344 | 3.359 | 3.335 | 3.335 | 27,135 | -0.00(-0.14%) |
Aug 03, 2005 | 3.356 | 3.359 | 3.326 | 3.340 | 17,383 | -0.00(-0.14%) |
Aug 02, 2005 | 3.311 | 3.344 | 3.311 | 3.344 | 55,118 | +0.01(+0.35%) |