Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.390 | 3.390 | 3.290 | 3.340 | 1,335,000 | -0.05(-1.47%) |
Sep 29, 2005 | 3.300 | 3.390 | 3.240 | 3.390 | 2,112,800 | +0.09(+2.73%) |
Sep 28, 2005 | 3.320 | 3.370 | 3.230 | 3.300 | 2,327,600 | -0.02(-0.60%) |
Sep 27, 2005 | 3.600 | 3.600 | 3.300 | 3.320 | 2,344,000 | -0.31(-8.54%) |
Sep 26, 2005 | 3.540 | 3.740 | 3.490 | 3.630 | 1,429,000 | +0.05(+1.40%) |
Sep 23, 2005 | 3.580 | 3.600 | 3.460 | 3.580 | 1,147,700 | +0.01(+0.28%) |
Sep 22, 2005 | 3.740 | 3.740 | 3.480 | 3.570 | 1,953,900 | -0.16(-4.29%) |
Sep 21, 2005 | 3.520 | 3.740 | 3.500 | 3.730 | 1,718,900 | +0.27(+7.80%) |
Sep 20, 2005 | 3.500 | 3.750 | 3.400 | 3.460 | 1,720,400 | -0.06(-1.70%) |
Sep 19, 2005 | 3.520 | 3.730 | 3.450 | 3.520 | 4,058,100 | -0.10(-2.76%) |
Sep 16, 2005 | 3.470 | 3.620 | 3.400 | 3.620 | 3,865,900 | +0.28(+8.38%) |
Sep 15, 2005 | 3.360 | 3.410 | 3.280 | 3.340 | 2,160,800 | +0.06(+1.83%) |
Sep 14, 2005 | 3.090 | 3.290 | 3.090 | 3.280 | 1,356,400 | +0.22(+7.19%) |
Sep 13, 2005 | 2.640 | 3.150 | 2.640 | 3.060 | 1,414,300 | -0.11(-3.47%) |
Sep 12, 2005 | 3.170 | 3.210 | 3.080 | 3.170 | 1,131,500 | -0.01(-0.31%) |
Sep 09, 2005 | 3.190 | 3.250 | 3.170 | 3.180 | 1,740,100 | +0.02(+0.63%) |
Sep 08, 2005 | 3.070 | 3.170 | 3.050 | 3.160 | 1,542,800 | +0.14(+4.64%) |
Sep 07, 2005 | 3.050 | 3.090 | 3.000 | 3.020 | 1,121,700 | -0.04(-1.31%) |
Sep 06, 2005 | 3.090 | 3.150 | 3.010 | 3.060 | 760,700 | -0.04(-1.29%) |
Sep 02, 2005 | 3.110 | 3.130 | 3.060 | 3.100 | 715,000 | -0.01(-0.32%) |
Sep 01, 2005 | 3.000 | 3.150 | 3.000 | 3.110 | 2,047,900 | +0.14(+4.71%) |
Aug 31, 2005 | 2.850 | 2.980 | 2.840 | 2.970 | 904,800 | +0.13(+4.58%) |
Aug 30, 2005 | 2.950 | 2.950 | 2.820 | 2.840 | 1,757,700 | -0.13(-4.38%) |
Aug 29, 2005 | 3.010 | 3.060 | 2.950 | 2.970 | 841,600 | +0.00(+0.00%) |
Aug 26, 2005 | 2.970 | 3.020 | 2.950 | 2.970 | 876,500 | +0.02(+0.68%) |
Aug 25, 2005 | 2.950 | 3.020 | 2.920 | 2.950 | 1,071,300 | +0.01(+0.34%) |
Aug 24, 2005 | 3.000 | 3.060 | 2.920 | 2.940 | 1,506,200 | -0.05(-1.67%) |
Aug 23, 2005 | 3.080 | 3.140 | 2.960 | 2.990 | 1,561,400 | -0.09(-2.92%) |
Aug 22, 2005 | 3.160 | 3.200 | 3.070 | 3.080 | 1,551,500 | -0.05(-1.60%) |
Aug 19, 2005 | 3.100 | 3.160 | 3.070 | 3.130 | 729,300 | -0.01(-0.32%) |
Aug 18, 2005 | 3.130 | 3.200 | 3.120 | 3.140 | 1,054,500 | -0.02(-0.63%) |
Aug 17, 2005 | 3.240 | 3.240 | 3.130 | 3.160 | 1,391,200 | -0.11(-3.36%) |
Aug 16, 2005 | 3.130 | 3.350 | 3.130 | 3.270 | 1,334,200 | +0.00(+0.00%) |
Aug 15, 2005 | 3.330 | 3.350 | 3.230 | 3.270 | 1,938,300 | -0.10(-2.97%) |
Aug 12, 2005 | 3.420 | 3.440 | 3.320 | 3.370 | 2,325,700 | -0.07(-2.03%) |
Aug 11, 2005 | 3.270 | 3.480 | 3.270 | 3.440 | 3,705,000 | +0.22(+6.83%) |
Aug 10, 2005 | 3.190 | 3.280 | 3.180 | 3.220 | 1,727,900 | +0.03(+0.94%) |
Aug 09, 2005 | 3.140 | 3.200 | 3.100 | 3.190 | 1,080,000 | +0.06(+1.92%) |
Aug 08, 2005 | 3.220 | 3.290 | 3.120 | 3.130 | 954,300 | -0.12(-3.69%) |
Aug 05, 2005 | 3.300 | 3.310 | 3.150 | 3.250 | 966,500 | -0.04(-1.22%) |
Aug 04, 2005 | 3.170 | 3.310 | 3.140 | 3.290 | 2,151,200 | -0.02(-0.60%) |
Aug 03, 2005 | 3.060 | 3.340 | 3.060 | 3.310 | 2,198,600 | +0.28(+9.24%) |
Aug 02, 2005 | 3.040 | 3.120 | 3.010 | 3.030 | 753,400 | -0.02(-0.66%) |
Aug 01, 2005 | 3.070 | 3.100 | 3.030 | 3.050 | 422,800 | +0.03(+0.99%) |
Jul 29, 2005 | 3.060 | 3.090 | 3.000 | 3.020 | 534,400 | -0.03(-0.98%) |
Jul 28, 2005 | 3.060 | 3.090 | 3.000 | 3.050 | 619,800 | +0.01(+0.33%) |
Jul 27, 2005 | 3.020 | 3.100 | 3.020 | 3.040 | 470,200 | +0.01(+0.33%) |
Jul 26, 2005 | 3.010 | 3.070 | 3.010 | 3.030 | 826,400 | -0.07(-2.26%) |
Jul 25, 2005 | 3.130 | 3.170 | 3.100 | 3.100 | 606,100 | -0.05(-1.59%) |
Jul 22, 2005 | 3.130 | 3.150 | 3.090 | 3.150 | 765,700 | +0.04(+1.29%) |
Jul 21, 2005 | 3.060 | 3.120 | 3.000 | 3.110 | 2,011,000 | +0.11(+3.67%) |
Jul 20, 2005 | 3.050 | 3.080 | 2.980 | 3.000 | 861,500 | -0.01(-0.33%) |
Jul 19, 2005 | 2.940 | 3.020 | 2.920 | 3.010 | 671,300 | +0.07(+2.38%) |
Jul 18, 2005 | 2.980 | 3.000 | 2.910 | 2.940 | 842,300 | -0.03(-1.01%) |
Jul 15, 2005 | 2.940 | 2.980 | 2.900 | 2.970 | 983,800 | +0.02(+0.68%) |
Jul 14, 2005 | 3.050 | 3.150 | 2.920 | 2.950 | 1,725,000 | -0.15(-4.84%) |
Jul 13, 2005 | 3.040 | 3.120 | 3.030 | 3.100 | 1,036,600 | -0.03(-0.96%) |
Jul 12, 2005 | 3.180 | 3.200 | 3.080 | 3.130 | 1,257,600 | -0.03(-0.95%) |
Jul 11, 2005 | 3.100 | 3.180 | 3.100 | 3.160 | 1,234,300 | +0.09(+2.93%) |
Jul 08, 2005 | 3.020 | 3.100 | 3.020 | 3.070 | 583,900 | +0.05(+1.66%) |
Jul 07, 2005 | 3.000 | 3.060 | 2.960 | 3.020 | 1,127,700 | +0.08(+2.72%) |
Jul 06, 2005 | 3.020 | 3.060 | 2.940 | 2.940 | 1,568,100 | -0.02(-0.68%) |
Jul 05, 2005 | 2.970 | 3.030 | 2.960 | 2.960 | 866,700 | -0.13(-4.21%) |