Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.821 | 3.834 | 3.742 | 3.807 | 188,792 | -0.02(-0.46%) |
Sep 29, 2005 | 3.767 | 3.826 | 3.748 | 3.825 | 206,684 | +0.05(+1.39%) |
Sep 28, 2005 | 3.731 | 3.850 | 3.731 | 3.772 | 443,308 | +0.04(+1.15%) |
Sep 27, 2005 | 3.569 | 3.794 | 3.531 | 3.729 | 627,191 | +0.17(+4.87%) |
Sep 26, 2005 | 3.526 | 3.569 | 3.494 | 3.556 | 87,904 | +0.03(+0.86%) |
Sep 23, 2005 | 3.526 | 3.545 | 3.499 | 3.526 | 118,024 | -0.01(-0.18%) |
Sep 22, 2005 | 3.533 | 3.580 | 3.498 | 3.533 | 124,269 | +0.02(+0.54%) |
Sep 21, 2005 | 3.572 | 3.582 | 3.507 | 3.513 | 191,948 | -0.07(-1.91%) |
Sep 20, 2005 | 3.620 | 3.636 | 3.572 | 3.582 | 163,702 | -0.05(-1.44%) |
Sep 19, 2005 | 3.658 | 3.690 | 3.628 | 3.634 | 74,283 | -0.03(-0.91%) |
Sep 16, 2005 | 3.652 | 3.691 | 3.647 | 3.667 | 561,972 | +0.03(+0.96%) |
Sep 15, 2005 | 3.607 | 3.650 | 3.569 | 3.633 | 120,175 | +0.03(+0.75%) |
Sep 14, 2005 | 3.593 | 3.633 | 3.593 | 3.606 | 144,554 | +0.00(+0.09%) |
Sep 13, 2005 | 3.602 | 3.637 | 3.582 | 3.602 | 102,853 | -0.02(-0.66%) |
Sep 12, 2005 | 3.615 | 3.652 | 3.558 | 3.626 | 121,576 | -0.02(-0.65%) |
Sep 09, 2005 | 3.561 | 3.667 | 3.561 | 3.650 | 152,972 | +0.07(+1.86%) |
Sep 08, 2005 | 3.588 | 3.604 | 3.553 | 3.583 | 104,318 | -0.02(-0.62%) |
Sep 07, 2005 | 3.523 | 3.691 | 3.523 | 3.606 | 304,574 | +0.06(+1.66%) |
Sep 06, 2005 | 3.407 | 3.548 | 3.407 | 3.547 | 278,557 | +0.12(+3.47%) |
Sep 02, 2005 | 3.506 | 3.506 | 3.404 | 3.428 | 92,577 | -0.09(-2.66%) |
Sep 01, 2005 | 3.447 | 3.533 | 3.425 | 3.521 | 225,435 | +0.05(+1.42%) |
Aug 31, 2005 | 3.442 | 3.472 | 3.382 | 3.472 | 164,246 | +0.04(+1.16%) |
Aug 30, 2005 | 3.461 | 3.461 | 3.413 | 3.432 | 76,377 | -0.05(-1.46%) |
Aug 29, 2005 | 3.388 | 3.483 | 3.366 | 3.483 | 152,134 | +0.09(+2.76%) |
Aug 26, 2005 | 3.378 | 3.402 | 3.369 | 3.390 | 173,486 | +0.00(+0.09%) |
Aug 25, 2005 | 3.415 | 3.421 | 3.375 | 3.386 | 137,987 | -0.03(-0.88%) |
Aug 24, 2005 | 3.359 | 3.488 | 3.336 | 3.417 | 254,352 | +0.04(+1.32%) |
Aug 23, 2005 | 3.347 | 3.383 | 3.301 | 3.372 | 143,467 | +0.02(+0.66%) |
Aug 22, 2005 | 3.321 | 3.391 | 3.321 | 3.350 | 92,697 | +0.02(+0.62%) |
Aug 19, 2005 | 3.285 | 3.404 | 3.285 | 3.329 | 86,830 | +0.04(+1.30%) |
Aug 18, 2005 | 3.337 | 3.369 | 3.286 | 3.286 | 157,337 | -0.07(-2.22%) |
Aug 17, 2005 | 3.294 | 3.472 | 3.280 | 3.361 | 570,431 | +0.12(+3.83%) |
Aug 16, 2005 | 3.207 | 3.255 | 3.163 | 3.237 | 191,331 | +0.00(+0.00%) |
Aug 15, 2005 | 3.201 | 3.247 | 3.186 | 3.237 | 77,451 | +0.05(+1.64%) |
Aug 12, 2005 | 3.247 | 3.263 | 3.175 | 3.185 | 91,336 | -0.07(-2.15%) |
Aug 11, 2005 | 3.150 | 3.255 | 3.134 | 3.255 | 89,009 | +0.09(+2.81%) |
Aug 10, 2005 | 3.218 | 3.251 | 3.097 | 3.166 | 118,373 | -0.02(-0.65%) |
Aug 09, 2005 | 3.156 | 3.307 | 3.140 | 3.186 | 123,642 | +0.04(+1.36%) |
Aug 08, 2005 | 3.175 | 3.175 | 3.048 | 3.144 | 232,839 | -0.01(-0.30%) |
Aug 05, 2005 | 3.171 | 3.212 | 3.151 | 3.153 | 130,350 | -0.02(-0.70%) |
Aug 04, 2005 | 3.250 | 3.251 | 3.175 | 3.175 | 172,844 | -0.09(-2.72%) |
Aug 03, 2005 | 3.247 | 3.274 | 3.231 | 3.264 | 161,217 | -0.00(-0.10%) |
Aug 02, 2005 | 3.226 | 3.291 | 3.215 | 3.267 | 366,235 | +0.02(+0.59%) |
Aug 01, 2005 | 3.250 | 3.290 | 3.229 | 3.248 | 111,728 | -0.00(-0.05%) |
Jul 29, 2005 | 3.255 | 3.263 | 3.220 | 3.250 | 270,942 | -0.00(-0.15%) |
Jul 28, 2005 | 3.290 | 3.293 | 3.178 | 3.255 | 165,925 | +0.00(+0.10%) |
Jul 27, 2005 | 3.447 | 3.447 | 3.239 | 3.251 | 547,872 | -0.22(-6.36%) |
Jul 26, 2005 | 3.404 | 3.509 | 3.375 | 3.472 | 100,658 | +0.10(+2.92%) |
Jul 25, 2005 | 3.475 | 3.490 | 3.354 | 3.374 | 100,885 | -0.12(-3.32%) |
Jul 22, 2005 | 3.458 | 3.493 | 3.334 | 3.490 | 190,836 | +0.01(+0.37%) |
Jul 21, 2005 | 3.488 | 3.509 | 3.471 | 3.477 | 144,749 | -0.01(-0.32%) |
Jul 20, 2005 | 3.459 | 3.488 | 3.439 | 3.488 | 105,304 | +0.01(+0.18%) |
Jul 19, 2005 | 3.418 | 3.482 | 3.412 | 3.482 | 121,472 | +0.07(+2.14%) |
Jul 18, 2005 | 3.394 | 3.437 | 3.345 | 3.409 | 110,802 | -0.01(-0.23%) |
Jul 15, 2005 | 3.428 | 3.442 | 3.388 | 3.417 | 113,489 | -0.04(-1.24%) |
Jul 14, 2005 | 3.337 | 3.488 | 3.325 | 3.459 | 275,912 | +0.16(+4.91%) |
Jul 13, 2005 | 3.290 | 3.329 | 3.280 | 3.298 | 88,121 | -0.02(-0.53%) |
Jul 12, 2005 | 3.374 | 3.374 | 3.278 | 3.315 | 242,274 | -0.08(-2.25%) |
Jul 11, 2005 | 3.367 | 3.444 | 3.352 | 3.391 | 145,124 | -0.00(-0.09%) |
Jul 08, 2005 | 3.350 | 3.413 | 3.258 | 3.394 | 125,443 | +0.02(+0.56%) |
Jul 07, 2005 | 3.294 | 3.375 | 3.245 | 3.375 | 83,784 | +0.04(+1.29%) |
Jul 06, 2005 | 3.405 | 3.405 | 3.302 | 3.332 | 169,144 | -0.07(-1.92%) |
Jul 05, 2005 | 3.201 | 3.398 | 3.201 | 3.398 | 228,011 | +0.19(+5.89%) |