Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.215 | 3.222 | 3.080 | 3.116 | 87,039,168 | -0.05(-1.71%) |
Oct 28, 2005 | 3.140 | 3.208 | 3.129 | 3.171 | 65,609,772 | +0.04(+1.21%) |
Oct 27, 2005 | 3.208 | 3.227 | 3.096 | 3.133 | 94,322,616 | -0.12(-3.55%) |
Oct 26, 2005 | 3.342 | 3.473 | 3.232 | 3.248 | 131,141,232 | -0.08(-2.33%) |
Oct 25, 2005 | 3.290 | 3.418 | 3.290 | 3.326 | 102,917,864 | -0.04(-1.23%) |
Oct 24, 2005 | 3.173 | 3.377 | 3.107 | 3.367 | 168,733,216 | +0.26(+8.28%) |
Oct 21, 2005 | 3.098 | 3.133 | 3.037 | 3.109 | 116,721,176 | +0.10(+3.48%) |
Oct 20, 2005 | 3.207 | 3.207 | 2.983 | 3.005 | 152,697,888 | -0.20(-6.19%) |
Oct 19, 2005 | 3.110 | 3.248 | 3.092 | 3.203 | 101,655,008 | +0.06(+1.81%) |
Oct 18, 2005 | 3.265 | 3.278 | 3.127 | 3.146 | 68,350,856 | -0.13(-3.95%) |
Oct 17, 2005 | 3.263 | 3.357 | 3.220 | 3.276 | 87,636,328 | +0.03(+0.94%) |
Oct 14, 2005 | 3.304 | 3.322 | 3.174 | 3.245 | 102,350,072 | +0.03(+0.85%) |
Oct 13, 2005 | 3.259 | 3.277 | 3.081 | 3.218 | 134,029,160 | -0.04(-1.25%) |
Oct 12, 2005 | 3.349 | 3.367 | 3.167 | 3.259 | 171,121,872 | -0.06(-1.81%) |
Oct 11, 2005 | 3.473 | 3.489 | 3.279 | 3.319 | 139,521,104 | -0.15(-4.42%) |
Oct 10, 2005 | 3.425 | 3.512 | 3.382 | 3.472 | 93,040,176 | +0.07(+1.93%) |
Oct 07, 2005 | 3.453 | 3.533 | 3.357 | 3.406 | 97,406,336 | -0.03(-0.81%) |
Oct 06, 2005 | 3.648 | 3.667 | 3.322 | 3.434 | 214,039,408 | -0.21(-5.85%) |
Oct 05, 2005 | 3.778 | 3.901 | 3.644 | 3.648 | 202,428,960 | -0.10(-2.62%) |
Oct 04, 2005 | 3.702 | 3.832 | 3.690 | 3.746 | 117,377,080 | +0.08(+2.21%) |
Oct 03, 2005 | 3.659 | 3.743 | 3.649 | 3.665 | 64,111,968 | -0.01(-0.36%) |
Sep 30, 2005 | 3.782 | 3.814 | 3.676 | 3.678 | 80,646,568 | -0.07(-1.89%) |
Sep 29, 2005 | 3.596 | 3.780 | 3.549 | 3.748 | 169,252,064 | +0.18(+5.04%) |
Sep 28, 2005 | 3.607 | 3.657 | 3.545 | 3.569 | 110,671,216 | -0.03(-0.72%) |
Sep 27, 2005 | 3.749 | 3.923 | 3.577 | 3.594 | 378,054,048 | -0.15(-4.13%) |
Sep 26, 2005 | 3.399 | 3.760 | 3.371 | 3.749 | 243,496,256 | +0.37(+10.86%) |
Sep 23, 2005 | 3.412 | 3.412 | 3.351 | 3.382 | 24,669,744 | -0.00(-0.12%) |
Sep 22, 2005 | 3.391 | 3.449 | 3.363 | 3.386 | 85,022,512 | +0.02(+0.53%) |
Sep 21, 2005 | 3.192 | 3.411 | 3.187 | 3.368 | 208,146,080 | +0.18(+5.53%) |
Sep 20, 2005 | 3.434 | 3.579 | 3.165 | 3.192 | 222,517,184 | -0.26(-7.61%) |
Sep 19, 2005 | 3.461 | 3.487 | 3.377 | 3.454 | 98,943,296 | +0.02(+0.55%) |
Sep 16, 2005 | 3.421 | 3.463 | 3.384 | 3.435 | 73,529,544 | +0.04(+1.17%) |
Sep 15, 2005 | 3.428 | 3.445 | 3.387 | 3.396 | 76,936,320 | -0.04(-1.06%) |
Sep 14, 2005 | 3.385 | 3.512 | 3.381 | 3.432 | 161,949,040 | -0.04(-1.23%) |
Sep 13, 2005 | 3.384 | 3.538 | 3.351 | 3.475 | 207,803,440 | +0.05(+1.55%) |
Sep 12, 2005 | 3.207 | 3.463 | 3.201 | 3.422 | 333,335,232 | +0.28(+8.96%) |
Sep 09, 2005 | 3.076 | 3.163 | 3.076 | 3.140 | 96,897,272 | +0.05(+1.56%) |
Sep 08, 2005 | 3.049 | 3.113 | 3.024 | 3.092 | 69,946,560 | -0.00(-0.16%) |
Sep 07, 2005 | 2.962 | 3.129 | 2.944 | 3.097 | 150,681,232 | +0.13(+4.41%) |
Sep 06, 2005 | 2.934 | 3.001 | 2.932 | 2.966 | 27,968,834 | +0.01(+0.48%) |
Sep 02, 2005 | 2.956 | 2.985 | 2.941 | 2.952 | 15,056,376 | -0.02(-0.63%) |
Sep 01, 2005 | 2.990 | 2.999 | 2.958 | 2.971 | 31,463,714 | +0.00(+0.05%) |
Aug 31, 2005 | 2.975 | 3.018 | 2.945 | 2.969 | 82,467,432 | +0.01(+0.39%) |
Aug 30, 2005 | 2.927 | 2.975 | 2.910 | 2.958 | 39,863,176 | +0.03(+0.88%) |
Aug 29, 2005 | 2.903 | 2.966 | 2.895 | 2.932 | 35,301,228 | +0.01(+0.49%) |
Aug 26, 2005 | 2.901 | 2.979 | 2.876 | 2.918 | 44,679,648 | +0.00(+0.08%) |
Aug 25, 2005 | 2.919 | 2.966 | 2.901 | 2.915 | 39,677,172 | +0.00(+0.01%) |
Aug 24, 2005 | 2.910 | 2.953 | 2.865 | 2.915 | 103,877,248 | -0.03(-1.08%) |
Aug 23, 2005 | 2.963 | 2.991 | 2.912 | 2.947 | 44,102,064 | -0.04(-1.50%) |
Aug 22, 2005 | 2.903 | 3.005 | 2.901 | 2.992 | 50,798,136 | +0.04(+1.43%) |
Aug 19, 2005 | 2.958 | 3.020 | 2.889 | 2.950 | 82,203,112 | -0.06(-1.98%) |
Aug 18, 2005 | 3.062 | 3.065 | 3.004 | 3.009 | 63,044,904 | -0.06(-1.87%) |
Aug 17, 2005 | 3.089 | 3.114 | 3.047 | 3.067 | 49,192,644 | -0.03(-0.85%) |
Aug 16, 2005 | 3.187 | 3.227 | 3.058 | 3.093 | 107,930,136 | -0.06(-1.96%) |
Aug 15, 2005 | 3.163 | 3.220 | 3.116 | 3.154 | 97,367,176 | -0.01(-0.19%) |
Aug 12, 2005 | 3.069 | 3.205 | 3.064 | 3.160 | 233,070,352 | +0.07(+2.22%) |
Aug 11, 2005 | 3.004 | 3.167 | 2.970 | 3.092 | 103,387,768 | +0.10(+3.39%) |
Aug 10, 2005 | 2.995 | 3.018 | 2.963 | 2.991 | 80,117,936 | -0.01(-0.19%) |
Aug 09, 2005 | 3.024 | 3.060 | 2.965 | 2.996 | 110,250,264 | -0.02(-0.57%) |
Aug 08, 2005 | 3.146 | 3.202 | 3.003 | 3.013 | 173,970,640 | -0.09(-2.78%) |
Aug 05, 2005 | 3.015 | 3.324 | 2.960 | 3.100 | 272,913,952 | +0.10(+3.38%) |
Aug 04, 2005 | 2.982 | 3.101 | 2.956 | 2.998 | 190,495,456 | +0.04(+1.20%) |
Aug 03, 2005 | 3.024 | 3.059 | 2.888 | 2.963 | 785,653,056 | +0.52(+21.46%) |
Aug 02, 2005 | 2.472 | 2.472 | 2.430 | 2.439 | 92,168,904 | -0.03(-1.31%) |