Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.130 | 3.160 | 3.087 | 3.104 | 4,209,016 | +0.09(+2.88%) |
Oct 28, 2005 | 3.047 | 3.064 | 3.012 | 3.017 | 847,340 | -0.01(-0.23%) |
Oct 27, 2005 | 2.992 | 3.053 | 2.974 | 3.024 | 1,185,485 | +0.03(+1.08%) |
Oct 26, 2005 | 3.027 | 3.048 | 2.976 | 2.992 | 1,298,200 | -0.04(-1.17%) |
Oct 25, 2005 | 2.999 | 3.052 | 2.994 | 3.027 | 1,395,095 | +0.04(+1.49%) |
Oct 24, 2005 | 2.937 | 2.991 | 2.914 | 2.983 | 1,482,103 | +0.05(+1.55%) |
Oct 21, 2005 | 2.905 | 2.960 | 2.847 | 2.937 | 1,638,322 | +0.01(+0.24%) |
Oct 20, 2005 | 2.958 | 2.964 | 2.903 | 2.930 | 2,012,062 | -0.02(-0.62%) |
Oct 19, 2005 | 2.913 | 2.949 | 2.868 | 2.948 | 1,644,255 | +0.04(+1.29%) |
Oct 18, 2005 | 2.947 | 2.947 | 2.896 | 2.911 | 1,762,902 | -0.06(-2.14%) |
Oct 17, 2005 | 3.004 | 3.031 | 2.955 | 2.975 | 1,642,277 | +0.01(+0.38%) |
Oct 14, 2005 | 2.963 | 2.975 | 2.936 | 2.963 | 1,773,778 | +0.00(+0.14%) |
Oct 13, 2005 | 3.036 | 3.045 | 2.929 | 2.959 | 3,054,181 | -0.10(-3.34%) |
Oct 12, 2005 | 3.095 | 3.097 | 3.048 | 3.062 | 2,454,023 | +0.03(+1.00%) |
Oct 11, 2005 | 3.062 | 3.068 | 3.012 | 3.031 | 1,442,554 | -0.03(-0.96%) |
Oct 10, 2005 | 3.065 | 3.085 | 3.036 | 3.061 | 621,910 | +0.01(+0.33%) |
Oct 07, 2005 | 3.059 | 3.102 | 2.990 | 3.050 | 1,933,952 | +0.02(+0.53%) |
Oct 06, 2005 | 3.049 | 3.076 | 2.932 | 3.034 | 2,837,650 | -0.03(-0.99%) |
Oct 05, 2005 | 3.158 | 3.161 | 3.054 | 3.065 | 1,218,113 | -0.09(-2.92%) |
Oct 04, 2005 | 3.216 | 3.216 | 3.150 | 3.157 | 1,101,443 | -0.04(-1.39%) |
Oct 03, 2005 | 3.247 | 3.250 | 3.188 | 3.201 | 937,314 | -0.03(-0.85%) |
Sep 30, 2005 | 3.206 | 3.255 | 3.202 | 3.228 | 1,217,124 | +0.03(+0.82%) |
Sep 29, 2005 | 3.218 | 3.232 | 3.176 | 3.202 | 2,029,859 | -0.01(-0.38%) |
Sep 28, 2005 | 3.287 | 3.287 | 3.198 | 3.214 | 1,595,807 | -0.06(-1.82%) |
Sep 27, 2005 | 3.275 | 3.282 | 3.253 | 3.274 | 799,881 | +0.00(+0.09%) |
Sep 26, 2005 | 3.287 | 3.307 | 3.234 | 3.271 | 1,106,387 | -0.01(-0.34%) |
Sep 23, 2005 | 3.282 | 3.287 | 3.148 | 3.282 | 1,496,934 | +0.09(+2.79%) |
Sep 22, 2005 | 3.265 | 3.270 | 3.188 | 3.193 | 1,649,198 | -0.05(-1.47%) |
Sep 21, 2005 | 3.263 | 3.288 | 3.227 | 3.241 | 1,050,029 | +0.00(+0.09%) |
Sep 20, 2005 | 3.300 | 3.300 | 3.220 | 3.237 | 1,952,738 | -0.04(-1.36%) |
Sep 19, 2005 | 3.292 | 3.297 | 3.245 | 3.282 | 1,567,134 | +0.08(+2.59%) |
Sep 16, 2005 | 3.159 | 3.221 | 3.155 | 3.199 | 1,703,578 | +0.05(+1.54%) |
Sep 15, 2005 | 3.100 | 3.153 | 3.081 | 3.151 | 6,697,645 | +0.04(+1.43%) |
Sep 14, 2005 | 3.104 | 3.119 | 3.085 | 3.106 | 6,212,180 | +0.01(+0.20%) |
Sep 13, 2005 | 3.085 | 3.113 | 3.064 | 3.100 | 8,972,709 | +0.02(+0.49%) |
Sep 12, 2005 | 3.186 | 3.186 | 3.064 | 3.085 | 9,895,193 | -0.01(-0.42%) |
Sep 09, 2005 | 3.000 | 3.098 | 2.993 | 3.098 | 9,638,123 | +0.12(+4.18%) |
Sep 08, 2005 | 3.016 | 3.029 | 2.963 | 2.974 | 7,017,993 | -0.04(-1.41%) |
Sep 07, 2005 | 3.072 | 3.078 | 2.999 | 3.016 | 8,400,235 | -0.06(-1.97%) |
Sep 06, 2005 | 3.083 | 3.091 | 3.062 | 3.077 | 6,061,893 | +0.02(+0.60%) |
Sep 02, 2005 | 2.989 | 3.081 | 2.955 | 3.058 | 4,634,169 | +0.07(+2.20%) |
Sep 01, 2005 | 2.990 | 3.044 | 2.984 | 2.993 | 1,193,395 | +0.00(+0.03%) |
Aug 31, 2005 | 2.953 | 3.018 | 2.940 | 2.992 | 4,810,163 | +0.04(+1.48%) |
Aug 30, 2005 | 2.915 | 2.948 | 2.885 | 2.948 | 4,462,130 | +0.03(+1.14%) |
Aug 29, 2005 | 2.873 | 2.922 | 2.812 | 2.915 | 1,088,589 | +0.05(+1.87%) |
Aug 26, 2005 | 2.949 | 2.951 | 2.861 | 2.861 | 3,738,381 | -0.09(-3.02%) |
Aug 25, 2005 | 2.945 | 2.974 | 2.920 | 2.950 | 4,009,293 | +0.01(+0.21%) |
Aug 24, 2005 | 2.903 | 2.946 | 2.901 | 2.944 | 441,961 | +0.05(+1.64%) |
Aug 23, 2005 | 2.891 | 2.919 | 2.880 | 2.897 | 489,420 | +0.02(+0.74%) |
Aug 22, 2005 | 2.885 | 2.885 | 2.865 | 2.875 | 524,026 | +0.01(+0.28%) |
Aug 19, 2005 | 2.847 | 2.875 | 2.847 | 2.867 | 432,074 | +0.03(+1.03%) |
Aug 18, 2005 | 2.882 | 2.884 | 2.833 | 2.838 | 1,132,093 | -0.05(-1.58%) |
Aug 17, 2005 | 2.869 | 2.909 | 2.852 | 2.884 | 611,034 | -0.00(-0.11%) |
Aug 16, 2005 | 2.948 | 2.948 | 2.867 | 2.887 | 993,671 | -0.06(-1.96%) |
Aug 15, 2005 | 2.978 | 2.978 | 2.933 | 2.944 | 917,539 | -0.03(-0.89%) |
Aug 12, 2005 | 2.953 | 2.975 | 2.943 | 2.970 | 525,014 | +0.02(+0.69%) |
Aug 11, 2005 | 2.973 | 2.992 | 2.943 | 2.950 | 612,022 | -0.03(-0.88%) |
Aug 10, 2005 | 2.963 | 2.983 | 2.956 | 2.977 | 1,037,175 | +0.01(+0.44%) |
Aug 09, 2005 | 2.998 | 3.004 | 2.933 | 2.963 | 1,122,206 | -0.02(-0.68%) |
Aug 08, 2005 | 3.003 | 3.027 | 2.968 | 2.984 | 1,057,939 | +0.00(+0.10%) |
Aug 05, 2005 | 3.028 | 3.028 | 2.975 | 2.981 | 619,932 | -0.05(-1.57%) |
Aug 04, 2005 | 3.015 | 3.048 | 3.007 | 3.028 | 867,114 | +0.03(+0.94%) |
Aug 03, 2005 | 3.013 | 3.018 | 2.954 | 3.000 | 979,829 | +0.00(+0.10%) |
Aug 02, 2005 | 3.026 | 3.063 | 2.994 | 2.997 | 1,650,187 | +0.09(+3.10%) |