Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.938 | 3.938 | 3.820 | 3.823 | 3,930,938 | -0.10(-2.46%) |
Sep 29, 2005 | 3.958 | 3.958 | 3.906 | 3.919 | 523,497 | -0.01(-0.28%) |
Sep 28, 2005 | 3.945 | 3.945 | 3.914 | 3.930 | 338,230 | +0.00(+0.02%) |
Sep 27, 2005 | 3.932 | 3.938 | 3.919 | 3.930 | 310,279 | -0.00(-0.07%) |
Sep 26, 2005 | 3.919 | 3.969 | 3.919 | 3.932 | 341,736 | -0.02(-0.40%) |
Sep 23, 2005 | 3.948 | 3.960 | 3.912 | 3.948 | 229,944 | +0.01(+0.13%) |
Sep 22, 2005 | 3.943 | 3.945 | 3.909 | 3.943 | 314,046 | -0.00(-0.07%) |
Sep 21, 2005 | 3.945 | 3.958 | 3.917 | 3.945 | 283,542 | +0.01(+0.33%) |
Sep 20, 2005 | 3.898 | 3.945 | 3.898 | 3.932 | 386,487 | +0.01(+0.33%) |
Sep 19, 2005 | 3.927 | 3.945 | 3.893 | 3.919 | 266,243 | +0.00(+0.00%) |
Sep 16, 2005 | 3.919 | 3.945 | 3.893 | 3.919 | 435,481 | +0.02(+0.60%) |
Sep 15, 2005 | 3.919 | 3.919 | 3.867 | 3.896 | 263,021 | -0.01(-0.27%) |
Sep 14, 2005 | 3.826 | 3.917 | 3.826 | 3.906 | 570,617 | +0.05(+1.35%) |
Sep 13, 2005 | 3.906 | 3.927 | 3.831 | 3.854 | 202,642 | -0.05(-1.33%) |
Sep 12, 2005 | 3.880 | 3.906 | 3.852 | 3.906 | 90,012 | +0.03(+0.67%) |
Sep 09, 2005 | 3.909 | 3.909 | 3.828 | 3.880 | 96,574 | +0.01(+0.20%) |
Sep 08, 2005 | 3.932 | 3.932 | 3.828 | 3.872 | 181,414 | -0.03(-0.67%) |
Sep 07, 2005 | 3.932 | 3.932 | 3.857 | 3.898 | 161,523 | -0.01(-0.20%) |
Sep 06, 2005 | 3.945 | 3.945 | 3.880 | 3.906 | 84,813 | +0.04(+1.01%) |
Sep 02, 2005 | 3.966 | 3.966 | 3.846 | 3.867 | 64,661 | -0.07(-1.79%) |
Sep 01, 2005 | 3.912 | 3.938 | 3.828 | 3.938 | 194,455 | +0.05(+1.41%) |
Aug 31, 2005 | 3.948 | 3.948 | 3.836 | 3.883 | 345,699 | -0.02(-0.47%) |
Aug 30, 2005 | 3.904 | 3.906 | 3.841 | 3.901 | 234,690 | +0.01(+0.13%) |
Aug 29, 2005 | 3.844 | 3.896 | 3.776 | 3.896 | 466,566 | +0.03(+0.88%) |
Aug 26, 2005 | 3.914 | 3.914 | 3.844 | 3.862 | 114,787 | -0.02(-0.47%) |
Aug 25, 2005 | 3.854 | 3.906 | 3.854 | 3.880 | 191,513 | +0.01(+0.34%) |
Aug 24, 2005 | 3.857 | 3.906 | 3.849 | 3.867 | 233,369 | +0.02(+0.47%) |
Aug 23, 2005 | 3.906 | 3.925 | 3.844 | 3.849 | 208,279 | -0.06(-1.47%) |
Aug 22, 2005 | 3.906 | 3.925 | 3.896 | 3.906 | 183,818 | -0.01(-0.27%) |
Aug 19, 2005 | 3.906 | 3.925 | 3.893 | 3.917 | 171,937 | +0.01(+0.33%) |
Aug 18, 2005 | 3.918 | 3.925 | 3.898 | 3.904 | 216,727 | -0.02(-0.46%) |
Aug 17, 2005 | 3.906 | 3.945 | 3.906 | 3.922 | 206,293 | +0.02(+0.53%) |
Aug 16, 2005 | 3.919 | 3.969 | 3.901 | 3.901 | 138,272 | -0.03(-0.73%) |
Aug 15, 2005 | 3.938 | 3.969 | 3.930 | 3.930 | 172,763 | -0.04(-0.98%) |
Aug 12, 2005 | 3.927 | 3.997 | 3.922 | 3.969 | 178,496 | +0.01(+0.26%) |
Aug 11, 2005 | 3.932 | 3.958 | 3.901 | 3.958 | 353,210 | +0.05(+1.33%) |
Aug 10, 2005 | 3.958 | 3.958 | 3.906 | 3.906 | 426,807 | -0.05(-1.32%) |
Aug 09, 2005 | 3.951 | 3.969 | 3.922 | 3.958 | 140,139 | +0.00(+0.07%) |
Aug 08, 2005 | 3.974 | 3.997 | 3.927 | 3.956 | 240,004 | +0.01(+0.20%) |
Aug 05, 2005 | 4.010 | 4.031 | 3.948 | 3.948 | 466,946 | -0.05(-1.24%) |
Aug 04, 2005 | 4.063 | 4.063 | 3.964 | 3.997 | 231,729 | +0.03(+0.66%) |
Aug 03, 2005 | 4.052 | 4.052 | 3.971 | 3.971 | 433,600 | +0.00(+0.00%) |
Aug 02, 2005 | 3.971 | 4.037 | 3.945 | 3.971 | 576,596 | +0.03(+0.86%) |
Aug 01, 2005 | 3.932 | 3.971 | 3.932 | 3.938 | 385,708 | -0.02(-0.53%) |
Jul 29, 2005 | 3.971 | 3.984 | 3.932 | 3.958 | 412,583 | +0.02(+0.60%) |
Jul 28, 2005 | 4.037 | 4.037 | 3.919 | 3.935 | 663,501 | -0.04(-0.92%) |
Jul 27, 2005 | 4.128 | 4.128 | 3.919 | 3.971 | 651,959 | -0.11(-2.74%) |
Jul 26, 2005 | 4.076 | 4.167 | 3.979 | 4.083 | 958,126 | -0.04(-1.01%) |
Jul 25, 2005 | 4.214 | 4.215 | 4.076 | 4.125 | 204,016 | +0.01(+0.25%) |
Jul 22, 2005 | 4.245 | 4.245 | 4.104 | 4.115 | 193,994 | -0.08(-1.86%) |
Jul 21, 2005 | 4.141 | 4.219 | 4.117 | 4.193 | 199,593 | +0.03(+0.62%) |
Jul 20, 2005 | 4.164 | 4.167 | 4.115 | 4.167 | 151,781 | +0.03(+0.63%) |
Jul 19, 2005 | 4.167 | 4.193 | 4.037 | 4.141 | 162,825 | +0.01(+0.13%) |
Jul 18, 2005 | 4.089 | 4.167 | 4.037 | 4.135 | 292,235 | +0.02(+0.51%) |
Jul 15, 2005 | 4.115 | 4.154 | 4.050 | 4.115 | 232,728 | +0.04(+0.96%) |
Jul 14, 2005 | 4.037 | 4.146 | 4.023 | 4.076 | 266,469 | +0.08(+1.95%) |
Jul 13, 2005 | 3.958 | 4.141 | 3.927 | 3.997 | 226,411 | +0.04(+1.05%) |
Jul 12, 2005 | 3.932 | 3.958 | 3.932 | 3.956 | 204,193 | +0.03(+0.80%) |
Jul 11, 2005 | 3.930 | 3.930 | 3.909 | 3.925 | 396,824 | -0.01(-0.20%) |
Jul 08, 2005 | 3.938 | 3.945 | 3.917 | 3.932 | 677,594 | -0.01(-0.13%) |
Jul 07, 2005 | 3.906 | 3.938 | 3.906 | 3.938 | 162,940 | +0.01(+0.20%) |
Jul 06, 2005 | 3.940 | 3.940 | 3.922 | 3.930 | 254,996 | -0.00(-0.07%) |
Jul 05, 2005 | 3.945 | 3.945 | 3.914 | 3.932 | 172,797 | +0.01(+0.33%) |