Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.171 | 3.202 | 3.166 | 3.202 | 1,120,576 | +0.03(+0.97%) |
Sep 29, 2005 | 3.168 | 3.184 | 3.156 | 3.171 | 1,054,775 | -0.01(-0.32%) |
Sep 28, 2005 | 3.125 | 3.189 | 3.117 | 3.181 | 1,419,423 | +0.06(+1.80%) |
Sep 27, 2005 | 3.153 | 3.158 | 3.117 | 3.125 | 1,735,111 | -0.03(-1.05%) |
Sep 26, 2005 | 3.168 | 3.184 | 3.143 | 3.158 | 1,634,060 | +0.00(+0.00%) |
Sep 23, 2005 | 3.158 | 3.186 | 3.158 | 3.158 | 1,525,175 | -0.03(-0.80%) |
Sep 22, 2005 | 3.204 | 3.214 | 3.176 | 3.184 | 1,480,132 | -0.03(-0.80%) |
Sep 21, 2005 | 3.222 | 3.225 | 3.197 | 3.209 | 1,383,389 | -0.00(-0.08%) |
Sep 20, 2005 | 3.217 | 3.227 | 3.194 | 3.212 | 1,492,274 | -0.01(-0.16%) |
Sep 19, 2005 | 3.265 | 3.265 | 3.212 | 3.217 | 1,531,441 | -0.06(-1.79%) |
Sep 16, 2005 | 3.278 | 3.283 | 3.271 | 3.276 | 360,339 | -0.01(-0.23%) |
Sep 15, 2005 | 3.281 | 3.291 | 3.276 | 3.283 | 1,158,177 | -0.01(-0.31%) |
Sep 14, 2005 | 3.304 | 3.311 | 3.283 | 3.294 | 1,196,561 | -0.01(-0.31%) |
Sep 13, 2005 | 3.322 | 3.322 | 3.301 | 3.304 | 1,148,777 | -0.03(-0.92%) |
Sep 12, 2005 | 3.337 | 3.342 | 3.327 | 3.334 | 1,019,525 | +0.01(+0.15%) |
Sep 09, 2005 | 3.327 | 3.337 | 3.324 | 3.329 | 649,785 | +0.01(+0.15%) |
Sep 08, 2005 | 3.337 | 3.347 | 3.322 | 3.324 | 964,690 | -0.03(-0.84%) |
Sep 07, 2005 | 3.365 | 3.365 | 3.334 | 3.352 | 800,188 | -0.01(-0.23%) |
Sep 06, 2005 | 3.362 | 3.368 | 3.347 | 3.360 | 975,266 | -0.00(-0.08%) |
Sep 02, 2005 | 3.355 | 3.368 | 3.345 | 3.362 | 726,553 | +0.02(+0.46%) |
Sep 01, 2005 | 3.355 | 3.360 | 3.340 | 3.347 | 1,140,160 | +0.01(+0.23%) |
Aug 31, 2005 | 3.345 | 3.357 | 3.337 | 3.340 | 1,223,195 | +0.01(+0.15%) |
Aug 30, 2005 | 3.342 | 3.347 | 3.322 | 3.334 | 1,005,033 | -0.01(-0.23%) |
Aug 29, 2005 | 3.337 | 3.345 | 3.324 | 3.342 | 518,966 | +0.01(+0.31%) |
Aug 26, 2005 | 3.296 | 3.332 | 3.294 | 3.332 | 1,040,283 | +0.02(+0.54%) |
Aug 25, 2005 | 3.299 | 3.314 | 3.294 | 3.314 | 937,273 | +0.01(+0.31%) |
Aug 24, 2005 | 3.299 | 3.311 | 3.296 | 3.304 | 1,043,025 | +0.01(+0.15%) |
Aug 23, 2005 | 3.309 | 3.314 | 3.296 | 3.299 | 1,186,769 | -0.02(-0.54%) |
Aug 22, 2005 | 3.314 | 3.329 | 3.304 | 3.317 | 1,159,352 | +0.00(+0.08%) |
Aug 19, 2005 | 3.327 | 3.334 | 3.311 | 3.314 | 1,031,275 | -0.01(-0.15%) |
Aug 18, 2005 | 3.352 | 3.355 | 3.317 | 3.319 | 845,622 | -0.04(-1.22%) |
Aug 17, 2005 | 3.327 | 3.360 | 3.309 | 3.360 | 855,805 | +0.03(+1.00%) |
Aug 16, 2005 | 3.342 | 3.365 | 3.319 | 3.327 | 768,854 | -0.01(-0.23%) |
Aug 15, 2005 | 3.324 | 3.334 | 3.314 | 3.334 | 815,463 | +0.01(+0.31%) |
Aug 12, 2005 | 3.337 | 3.342 | 3.319 | 3.324 | 697,961 | -0.01(-0.15%) |
Aug 11, 2005 | 3.334 | 3.347 | 3.322 | 3.329 | 885,964 | -0.04(-1.06%) |
Aug 10, 2005 | 3.342 | 3.380 | 3.332 | 3.365 | 1,518,908 | +0.03(+0.92%) |
Aug 09, 2005 | 3.329 | 3.337 | 3.304 | 3.334 | 1,330,905 | +0.01(+0.15%) |
Aug 08, 2005 | 3.373 | 3.380 | 3.304 | 3.329 | 1,801,304 | -0.05(-1.51%) |
Aug 05, 2005 | 3.401 | 3.403 | 3.375 | 3.380 | 1,196,169 | -0.03(-0.82%) |
Aug 04, 2005 | 3.424 | 3.426 | 3.403 | 3.408 | 717,936 | -0.01(-0.37%) |
Aug 03, 2005 | 3.439 | 3.439 | 3.419 | 3.421 | 988,191 | -0.02(-0.52%) |
Aug 02, 2005 | 3.421 | 3.444 | 3.416 | 3.439 | 1,039,500 | +0.01(+0.22%) |
Aug 01, 2005 | 3.444 | 3.460 | 3.424 | 3.431 | 1,040,675 | -0.01(-0.30%) |
Jul 29, 2005 | 3.426 | 3.442 | 3.416 | 3.442 | 940,407 | +0.02(+0.67%) |
Jul 28, 2005 | 3.411 | 3.419 | 3.403 | 3.419 | 752,404 | +0.01(+0.30%) |
Jul 27, 2005 | 3.403 | 3.411 | 3.396 | 3.408 | 877,739 | +0.01(+0.38%) |
Jul 26, 2005 | 3.393 | 3.403 | 3.385 | 3.396 | 1,105,693 | +0.01(+0.30%) |
Jul 25, 2005 | 3.403 | 3.406 | 3.383 | 3.385 | 1,008,558 | -0.01(-0.15%) |
Jul 22, 2005 | 3.380 | 3.391 | 3.375 | 3.391 | 1,116,660 | +0.00(+0.00%) |
Jul 21, 2005 | 3.408 | 3.419 | 3.383 | 3.391 | 1,156,219 | -0.03(-0.97%) |
Jul 20, 2005 | 3.434 | 3.444 | 3.408 | 3.424 | 804,888 | -0.02(-0.45%) |
Jul 19, 2005 | 3.431 | 3.452 | 3.421 | 3.439 | 1,104,909 | +0.01(+0.37%) |
Jul 18, 2005 | 3.416 | 3.439 | 3.391 | 3.426 | 981,532 | +0.02(+0.52%) |
Jul 15, 2005 | 3.408 | 3.419 | 3.391 | 3.408 | 722,636 | +0.00(+0.07%) |
Jul 14, 2005 | 3.429 | 3.431 | 3.398 | 3.406 | 1,191,861 | -0.01(-0.37%) |
Jul 13, 2005 | 3.396 | 3.419 | 3.385 | 3.419 | 981,532 | -0.00(-0.07%) |
Jul 12, 2005 | 3.416 | 3.434 | 3.411 | 3.421 | 1,144,468 | +0.01(+0.15%) |
Jul 11, 2005 | 3.401 | 3.421 | 3.391 | 3.416 | 1,197,736 | +0.02(+0.45%) |
Jul 08, 2005 | 3.380 | 3.406 | 3.370 | 3.401 | 1,141,335 | +0.02(+0.68%) |
Jul 07, 2005 | 3.352 | 3.380 | 3.340 | 3.378 | 1,147,210 | +0.03(+0.76%) |
Jul 06, 2005 | 3.342 | 3.352 | 3.334 | 3.352 | 773,554 | +0.01(+0.31%) |
Jul 05, 2005 | 3.337 | 3.352 | 3.334 | 3.342 | 668,586 | -0.00(-0.08%) |