Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.158 | 3.285 | 3.158 | 3.252 | 784,764 | +0.10(+3.17%) |
Oct 28, 2005 | 3.125 | 3.178 | 3.087 | 3.152 | 351,456 | +0.04(+1.37%) |
Oct 27, 2005 | 3.212 | 3.243 | 3.072 | 3.110 | 550,532 | -0.09(-2.74%) |
Oct 26, 2005 | 3.112 | 3.212 | 3.025 | 3.197 | 277,356 | +0.08(+2.73%) |
Oct 25, 2005 | 2.998 | 3.112 | 2.973 | 3.112 | 3,508,584 | +0.12(+4.10%) |
Oct 24, 2005 | 2.905 | 2.998 | 2.893 | 2.990 | 2,015,924 | +0.05(+1.79%) |
Oct 21, 2005 | 2.888 | 2.938 | 2.888 | 2.938 | 239,748 | +0.04(+1.21%) |
Oct 20, 2005 | 2.935 | 2.935 | 2.893 | 2.902 | 147,608 | -0.03(-0.94%) |
Oct 19, 2005 | 2.825 | 2.955 | 2.825 | 2.930 | 83,672 | +0.08(+2.72%) |
Oct 18, 2005 | 2.888 | 2.897 | 2.828 | 2.853 | 106,516 | -0.00(-0.09%) |
Oct 17, 2005 | 2.728 | 2.877 | 2.500 | 2.855 | 291,900 | +0.10(+3.72%) |
Oct 14, 2005 | 2.732 | 2.752 | 2.678 | 2.752 | 381,736 | +0.04(+1.57%) |
Oct 13, 2005 | 2.825 | 2.845 | 2.708 | 2.710 | 519,300 | -0.10(-3.56%) |
Oct 12, 2005 | 2.920 | 2.939 | 2.777 | 2.810 | 450,856 | -0.15(-4.91%) |
Oct 11, 2005 | 3.030 | 3.038 | 2.888 | 2.955 | 4,295,420 | -0.12(-3.90%) |
Oct 10, 2005 | 3.075 | 3.100 | 3.000 | 3.075 | 984,040 | +0.03(+1.07%) |
Oct 07, 2005 | 3.050 | 3.085 | 3.042 | 3.042 | 244,128 | +0.00(+0.08%) |
Oct 06, 2005 | 3.002 | 3.075 | 3.000 | 3.040 | 199,532 | +0.04(+1.25%) |
Oct 05, 2005 | 3.015 | 3.025 | 2.973 | 3.002 | 188,276 | -0.04(-1.15%) |
Oct 04, 2005 | 2.962 | 3.112 | 2.955 | 3.038 | 385,908 | +0.06(+2.10%) |
Oct 03, 2005 | 2.888 | 3.138 | 2.888 | 2.975 | 403,388 | +0.07(+2.41%) |
Sep 30, 2005 | 2.922 | 2.940 | 2.875 | 2.905 | 412,476 | -0.04(-1.27%) |
Sep 29, 2005 | 2.877 | 2.942 | 2.875 | 2.942 | 44,060 | +0.01(+0.26%) |
Sep 28, 2005 | 3.018 | 3.025 | 2.875 | 2.935 | 197,524 | -0.10(-3.29%) |
Sep 27, 2005 | 3.125 | 3.125 | 3.035 | 3.035 | 59,876 | -0.08(-2.57%) |
Sep 26, 2005 | 3.062 | 3.167 | 3.040 | 3.115 | 58,760 | +0.05(+1.47%) |
Sep 23, 2005 | 3.070 | 3.143 | 3.062 | 3.070 | 315,392 | +0.02(+0.74%) |
Sep 22, 2005 | 3.060 | 3.060 | 3.002 | 3.047 | 44,472 | -0.03(-0.97%) |
Sep 21, 2005 | 3.027 | 3.125 | 2.970 | 3.078 | 97,020 | +0.09(+2.93%) |
Sep 20, 2005 | 3.013 | 3.035 | 2.958 | 2.990 | 78,216 | -0.04(-1.40%) |
Sep 19, 2005 | 3.103 | 3.105 | 3.015 | 3.033 | 35,576 | -0.07(-2.41%) |
Sep 16, 2005 | 3.100 | 3.107 | 3.075 | 3.107 | 373,632 | +0.01(+0.24%) |
Sep 15, 2005 | 3.112 | 3.112 | 3.075 | 3.100 | 139,824 | -0.02(-0.64%) |
Sep 14, 2005 | 3.115 | 3.152 | 3.087 | 3.120 | 763,200 | +0.04(+1.38%) |
Sep 13, 2005 | 3.103 | 3.138 | 3.040 | 3.078 | 811,012 | +0.02(+0.49%) |
Sep 12, 2005 | 3.087 | 3.175 | 3.062 | 3.062 | 209,184 | -0.05(-1.61%) |
Sep 09, 2005 | 3.095 | 3.135 | 3.095 | 3.112 | 30,168 | +0.02(+0.81%) |
Sep 08, 2005 | 3.172 | 3.197 | 3.050 | 3.087 | 27,128 | -0.04(-1.20%) |
Sep 07, 2005 | 3.130 | 3.155 | 3.060 | 3.125 | 141,040 | -0.02(-0.64%) |
Sep 06, 2005 | 3.070 | 3.145 | 3.070 | 3.145 | 71,528 | +0.04(+1.29%) |
Sep 02, 2005 | 3.013 | 3.123 | 3.013 | 3.105 | 94,236 | +0.08(+2.64%) |
Sep 01, 2005 | 3.118 | 3.125 | 3.015 | 3.025 | 32,604 | -0.08(-2.73%) |
Aug 31, 2005 | 3.085 | 3.110 | 3.035 | 3.110 | 135,108 | +0.08(+2.81%) |
Aug 30, 2005 | 3.000 | 3.050 | 2.987 | 3.025 | 201,444 | +0.05(+1.68%) |
Aug 29, 2005 | 2.945 | 3.038 | 2.938 | 2.975 | 102,664 | +0.05(+1.80%) |
Aug 26, 2005 | 2.922 | 3.067 | 2.915 | 2.922 | 197,876 | -0.16(-5.27%) |
Aug 25, 2005 | 3.080 | 3.135 | 3.025 | 3.085 | 346,096 | +0.00(+0.16%) |
Aug 24, 2005 | 3.188 | 3.230 | 3.050 | 3.080 | 395,888 | -0.02(-0.48%) |
Aug 23, 2005 | 3.072 | 3.350 | 3.000 | 3.095 | 138,332 | +0.07(+2.40%) |
Aug 22, 2005 | 2.973 | 3.027 | 2.945 | 3.022 | 100,188 | +0.08(+2.89%) |
Aug 19, 2005 | 2.935 | 3.055 | 2.935 | 2.938 | 278,200 | +0.05(+1.73%) |
Aug 18, 2005 | 2.527 | 2.925 | 2.527 | 2.888 | 280,604 | +0.35(+13.91%) |
Aug 17, 2005 | 2.538 | 2.587 | 2.462 | 2.535 | 207,232 | -0.03(-1.07%) |
Aug 16, 2005 | 2.562 | 2.625 | 2.522 | 2.562 | 561,404 | +0.00(+0.00%) |
Aug 15, 2005 | 2.562 | 2.563 | 2.500 | 2.562 | 202,724 | +0.03(+1.29%) |
Aug 12, 2005 | 2.525 | 2.562 | 2.485 | 2.530 | 172,408 | +0.03(+1.20%) |
Aug 11, 2005 | 2.587 | 2.587 | 2.475 | 2.500 | 107,484 | -0.05(-1.96%) |
Aug 10, 2005 | 2.565 | 2.612 | 2.487 | 2.550 | 102,916 | -0.01(-0.49%) |
Aug 09, 2005 | 2.725 | 2.725 | 2.560 | 2.562 | 115,220 | -0.04(-1.35%) |
Aug 08, 2005 | 2.711 | 2.711 | 2.500 | 2.598 | 157,344 | -0.11(-4.24%) |
Aug 05, 2005 | 2.862 | 2.862 | 2.705 | 2.712 | 70,880 | -0.06(-2.08%) |
Aug 04, 2005 | 2.900 | 2.917 | 2.752 | 2.770 | 50,868 | -0.13(-4.48%) |
Aug 03, 2005 | 2.933 | 2.938 | 2.865 | 2.900 | 192,880 | -0.03(-1.11%) |
Aug 02, 2005 | 2.900 | 2.938 | 2.857 | 2.933 | 46,960 | +0.03(+1.12%) |