Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.183 | 3.183 | 3.064 | 3.072 | 41,156 | -0.11(-3.49%) |
Sep 29, 2005 | 3.185 | 3.195 | 3.039 | 3.183 | 56,052 | +0.06(+1.82%) |
Sep 28, 2005 | 3.136 | 3.175 | 3.086 | 3.126 | 75,266 | +0.05(+1.52%) |
Sep 27, 2005 | 3.131 | 3.131 | 3.057 | 3.079 | 25,873 | -0.03(-1.11%) |
Sep 26, 2005 | 3.084 | 3.183 | 3.015 | 3.114 | 35,565 | -0.00(-0.08%) |
Sep 23, 2005 | 3.116 | 3.143 | 2.990 | 3.116 | 34,705 | +0.12(+3.87%) |
Sep 22, 2005 | 3.000 | 3.005 | 2.978 | 3.000 | 38,885 | -0.07(-2.41%) |
Sep 21, 2005 | 3.170 | 3.170 | 2.842 | 3.074 | 155,371 | -0.12(-3.64%) |
Sep 20, 2005 | 3.220 | 3.269 | 3.081 | 3.190 | 116,908 | -0.09(-2.79%) |
Sep 19, 2005 | 3.361 | 3.361 | 3.269 | 3.282 | 39,075 | -0.03(-0.97%) |
Sep 16, 2005 | 3.309 | 3.385 | 3.294 | 3.314 | 16,830 | +0.00(+0.15%) |
Sep 15, 2005 | 3.336 | 3.353 | 3.294 | 3.309 | 17,188 | -0.03(-0.81%) |
Sep 14, 2005 | 3.413 | 3.415 | 3.336 | 3.336 | 88,625 | -0.09(-2.56%) |
Sep 13, 2005 | 3.531 | 3.558 | 3.363 | 3.424 | 131,901 | -0.13(-3.58%) |
Sep 12, 2005 | 3.608 | 3.608 | 3.422 | 3.551 | 141,140 | -0.06(-1.71%) |
Sep 09, 2005 | 3.642 | 3.642 | 3.595 | 3.613 | 44,644 | -0.03(-0.81%) |
Sep 08, 2005 | 3.667 | 3.682 | 3.632 | 3.642 | 36,720 | +0.02(+0.61%) |
Sep 07, 2005 | 3.675 | 3.704 | 3.590 | 3.620 | 53,986 | -0.07(-1.94%) |
Sep 06, 2005 | 3.595 | 3.731 | 3.595 | 3.692 | 37,216 | +0.08(+2.33%) |
Sep 02, 2005 | 3.583 | 3.675 | 3.583 | 3.608 | 35,162 | -0.02(-0.54%) |
Sep 01, 2005 | 3.628 | 3.726 | 3.628 | 3.628 | 166,505 | -0.05(-1.28%) |
Aug 31, 2005 | 3.961 | 3.961 | 3.662 | 3.674 | 165,241 | -0.30(-7.53%) |
Aug 30, 2005 | 3.961 | 4.139 | 3.961 | 3.974 | 137,728 | +0.01(+0.37%) |
Aug 29, 2005 | 3.978 | 4.018 | 3.899 | 3.959 | 146,397 | -0.04(-0.99%) |
Aug 26, 2005 | 4.238 | 4.371 | 3.899 | 3.998 | 894,499 | +0.52(+14.83%) |
Aug 25, 2005 | 3.660 | 3.749 | 3.455 | 3.482 | 93,384 | -0.20(-5.37%) |
Aug 24, 2005 | 3.803 | 3.803 | 3.647 | 3.679 | 44,814 | -0.10(-2.53%) |
Aug 23, 2005 | 3.719 | 3.781 | 3.694 | 3.775 | 50,987 | -0.02(-0.48%) |
Aug 22, 2005 | 3.754 | 3.813 | 3.682 | 3.793 | 30,636 | +0.12(+3.37%) |
Aug 19, 2005 | 3.892 | 3.892 | 3.655 | 3.670 | 50,550 | -0.16(-4.07%) |
Aug 18, 2005 | 3.803 | 3.872 | 3.803 | 3.825 | 14,382 | +0.02(+0.58%) |
Aug 17, 2005 | 3.803 | 3.887 | 3.803 | 3.803 | 20,950 | -0.00(-0.06%) |
Aug 16, 2005 | 4.201 | 4.201 | 3.771 | 3.805 | 120,101 | -0.37(-8.88%) |
Aug 15, 2005 | 4.361 | 4.371 | 4.087 | 4.176 | 68,852 | -0.17(-3.81%) |
Aug 12, 2005 | 4.127 | 4.396 | 4.127 | 4.342 | 141,883 | +0.26(+6.42%) |
Aug 11, 2005 | 3.558 | 4.184 | 3.558 | 4.080 | 176,782 | +0.54(+15.13%) |
Aug 10, 2005 | 3.899 | 3.904 | 3.524 | 3.544 | 178,004 | -0.24(-6.40%) |
Aug 09, 2005 | 3.909 | 3.909 | 3.771 | 3.786 | 70,738 | -0.08(-2.17%) |
Aug 08, 2005 | 4.102 | 4.127 | 3.847 | 3.870 | 62,405 | -0.21(-5.09%) |
Aug 05, 2005 | 4.077 | 4.158 | 4.071 | 4.077 | 28,782 | +0.00(+0.00%) |
Aug 04, 2005 | 4.193 | 4.231 | 4.043 | 4.077 | 39,543 | -0.07(-1.79%) |
Aug 03, 2005 | 4.001 | 4.201 | 3.954 | 4.151 | 44,015 | +0.13(+3.26%) |
Aug 02, 2005 | 4.025 | 4.072 | 3.840 | 4.020 | 122,648 | -0.09(-2.11%) |
Aug 01, 2005 | 4.146 | 4.426 | 4.065 | 4.107 | 81,308 | -0.05(-1.19%) |
Jul 29, 2005 | 4.448 | 4.448 | 4.142 | 4.156 | 98,408 | -0.28(-6.30%) |
Jul 28, 2005 | 4.448 | 4.448 | 4.399 | 4.436 | 17,105 | +0.02(+0.56%) |
Jul 27, 2005 | 4.364 | 4.445 | 4.364 | 4.411 | 62,826 | +0.04(+0.85%) |
Jul 26, 2005 | 4.361 | 4.421 | 4.357 | 4.374 | 42,155 | +0.01(+0.28%) |
Jul 25, 2005 | 4.337 | 4.399 | 4.300 | 4.361 | 39,569 | +0.01(+0.17%) |
Jul 22, 2005 | 4.366 | 4.448 | 4.297 | 4.354 | 43,284 | -0.01(-0.34%) |
Jul 21, 2005 | 4.421 | 4.485 | 4.337 | 4.369 | 93,837 | -0.10(-2.32%) |
Jul 20, 2005 | 4.485 | 4.485 | 4.324 | 4.473 | 140,031 | +0.03(+0.78%) |
Jul 19, 2005 | 4.287 | 4.490 | 4.270 | 4.438 | 338,377 | +0.14(+3.22%) |
Jul 18, 2005 | 4.077 | 4.485 | 4.077 | 4.300 | 400,245 | +0.22(+5.45%) |
Jul 15, 2005 | 3.828 | 4.144 | 3.768 | 4.077 | 214,509 | +0.25(+6.45%) |
Jul 14, 2005 | 3.978 | 4.058 | 3.781 | 3.830 | 174,020 | -0.16(-3.91%) |
Jul 13, 2005 | 3.632 | 4.137 | 3.632 | 3.986 | 496,729 | +0.33(+8.99%) |
Jul 12, 2005 | 3.645 | 3.699 | 3.593 | 3.657 | 94,288 | -0.02(-0.54%) |
Jul 11, 2005 | 3.682 | 3.692 | 3.608 | 3.677 | 60,679 | +0.08(+2.20%) |
Jul 08, 2005 | 3.472 | 3.628 | 3.472 | 3.598 | 117,405 | +0.09(+2.46%) |
Jul 07, 2005 | 3.546 | 3.595 | 3.393 | 3.511 | 210,104 | +0.07(+1.94%) |
Jul 06, 2005 | 3.551 | 3.694 | 3.388 | 3.445 | 317,312 | +0.44(+14.73%) |
Jul 05, 2005 | 2.965 | 3.067 | 2.941 | 3.002 | 37,837 | +0.02(+0.56%) |