Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.049 | 4.152 | 4.022 | 4.057 | 1,127,554 | +0.06(+1.43%) |
Sep 29, 2005 | 3.865 | 4.020 | 3.865 | 3.999 | 978,658 | +0.13(+3.26%) |
Sep 28, 2005 | 3.779 | 3.873 | 3.730 | 3.873 | 417,473 | +0.10(+2.67%) |
Sep 27, 2005 | 3.850 | 3.850 | 3.732 | 3.772 | 349,621 | -0.06(-1.66%) |
Sep 26, 2005 | 3.841 | 3.935 | 3.793 | 3.836 | 686,992 | +0.12(+3.11%) |
Sep 23, 2005 | 3.720 | 3.783 | 3.571 | 3.720 | 442,445 | +0.12(+3.42%) |
Sep 22, 2005 | 3.620 | 3.621 | 3.456 | 3.597 | 804,789 | -0.08(-2.31%) |
Sep 21, 2005 | 3.744 | 3.746 | 3.650 | 3.682 | 429,252 | -0.06(-1.64%) |
Sep 20, 2005 | 3.761 | 3.864 | 3.716 | 3.744 | 540,453 | -0.01(-0.17%) |
Sep 19, 2005 | 3.810 | 3.993 | 3.701 | 3.750 | 402,394 | -0.04(-1.09%) |
Sep 16, 2005 | 3.857 | 3.873 | 3.775 | 3.791 | 430,666 | -0.05(-1.35%) |
Sep 15, 2005 | 3.917 | 3.953 | 3.829 | 3.843 | 576,263 | -0.07(-1.87%) |
Sep 14, 2005 | 3.820 | 3.979 | 3.820 | 3.917 | 1,291,527 | +0.10(+2.53%) |
Sep 13, 2005 | 3.682 | 3.873 | 3.682 | 3.820 | 1,028,604 | +0.15(+3.99%) |
Sep 12, 2005 | 3.706 | 3.706 | 3.663 | 3.674 | 327,476 | -0.02(-0.57%) |
Sep 09, 2005 | 3.647 | 3.695 | 3.647 | 3.695 | 520,192 | +0.06(+1.60%) |
Sep 08, 2005 | 3.663 | 3.669 | 3.623 | 3.637 | 319,936 | -0.01(-0.38%) |
Sep 07, 2005 | 3.680 | 3.692 | 3.629 | 3.650 | 567,310 | +0.04(+1.18%) |
Sep 06, 2005 | 3.469 | 3.608 | 3.469 | 3.608 | 804,318 | +0.11(+3.22%) |
Sep 02, 2005 | 3.474 | 3.547 | 3.423 | 3.495 | 384,489 | +0.01(+0.15%) |
Sep 01, 2005 | 3.548 | 3.589 | 3.482 | 3.490 | 545,636 | -0.05(-1.32%) |
Aug 31, 2005 | 3.295 | 3.571 | 3.295 | 3.537 | 1,544,084 | +0.20(+5.94%) |
Aug 30, 2005 | 3.392 | 3.392 | 3.236 | 3.338 | 1,168,076 | -0.05(-1.60%) |
Aug 29, 2005 | 3.481 | 3.481 | 3.387 | 3.392 | 678,511 | -0.09(-2.65%) |
Aug 26, 2005 | 3.491 | 3.510 | 3.468 | 3.485 | 361,872 | -0.01(-0.21%) |
Aug 25, 2005 | 3.504 | 3.513 | 3.478 | 3.492 | 201,668 | -0.01(-0.24%) |
Aug 24, 2005 | 3.485 | 3.506 | 3.485 | 3.501 | 496,161 | +0.02(+0.52%) |
Aug 23, 2005 | 3.485 | 3.504 | 3.468 | 3.483 | 691,233 | -0.00(-0.03%) |
Aug 22, 2005 | 3.538 | 3.556 | 3.453 | 3.484 | 365,642 | -0.03(-0.94%) |
Aug 19, 2005 | 3.470 | 3.523 | 3.470 | 3.517 | 245,489 | +0.04(+1.22%) |
Aug 18, 2005 | 3.531 | 3.534 | 3.470 | 3.474 | 427,839 | -0.06(-1.62%) |
Aug 17, 2005 | 3.542 | 3.588 | 3.512 | 3.531 | 294,021 | -0.03(-0.89%) |
Aug 16, 2005 | 3.587 | 3.587 | 3.531 | 3.563 | 613,487 | -0.03(-0.80%) |
Aug 15, 2005 | 3.600 | 3.646 | 3.565 | 3.592 | 645,528 | -0.00(-0.12%) |
Aug 12, 2005 | 3.523 | 3.606 | 3.523 | 3.596 | 632,806 | +0.07(+2.08%) |
Aug 11, 2005 | 3.475 | 3.534 | 3.475 | 3.523 | 885,363 | +0.04(+1.28%) |
Aug 10, 2005 | 3.461 | 3.495 | 3.436 | 3.478 | 553,175 | +0.03(+0.77%) |
Aug 09, 2005 | 3.545 | 3.576 | 3.443 | 3.452 | 442,445 | -0.03(-0.94%) |
Aug 08, 2005 | 3.434 | 3.507 | 3.434 | 3.485 | 723,745 | +0.06(+1.80%) |
Aug 05, 2005 | 3.417 | 3.428 | 3.402 | 3.423 | 744,477 | -0.05(-1.50%) |
Aug 04, 2005 | 3.379 | 3.475 | 3.357 | 3.475 | 1,192,578 | +0.11(+3.38%) |
Aug 03, 2005 | 3.128 | 3.389 | 3.114 | 3.362 | 1,512,043 | +0.16(+5.00%) |
Aug 02, 2005 | 3.190 | 3.228 | 3.136 | 3.201 | 635,162 | -0.03(-0.92%) |
Aug 01, 2005 | 3.104 | 3.232 | 3.099 | 3.231 | 545,165 | +0.12(+3.78%) |
Jul 29, 2005 | 3.016 | 3.113 | 3.012 | 3.113 | 365,171 | +0.09(+3.09%) |
Jul 28, 2005 | 2.992 | 3.045 | 2.992 | 3.020 | 738,823 | -0.00(-0.14%) |
Jul 27, 2005 | 3.040 | 3.075 | 2.987 | 3.024 | 1,227,446 | -0.09(-2.86%) |
Jul 26, 2005 | 3.114 | 3.120 | 3.094 | 3.113 | 213,919 | -0.00(-0.03%) |
Jul 25, 2005 | 3.143 | 3.143 | 3.089 | 3.114 | 385,903 | -0.02(-0.71%) |
Jul 22, 2005 | 3.117 | 3.138 | 3.088 | 3.137 | 222,400 | +0.01(+0.44%) |
Jul 21, 2005 | 3.155 | 3.157 | 3.100 | 3.123 | 335,957 | -0.01(-0.44%) |
Jul 20, 2005 | 3.109 | 3.140 | 3.107 | 3.137 | 344,909 | +0.01(+0.48%) |
Jul 19, 2005 | 3.061 | 3.135 | 3.053 | 3.122 | 512,181 | +0.07(+2.33%) |
Jul 18, 2005 | 3.044 | 3.075 | 3.010 | 3.051 | 522,076 | +0.01(+0.17%) |
Jul 15, 2005 | 3.076 | 3.084 | 3.036 | 3.045 | 525,846 | -0.06(-2.01%) |
Jul 14, 2005 | 3.132 | 3.144 | 3.082 | 3.108 | 1,109,177 | -0.05(-1.45%) |
Jul 13, 2005 | 3.196 | 3.258 | 3.112 | 3.154 | 1,615,234 | +0.06(+1.78%) |
Jul 12, 2005 | 3.030 | 3.099 | 3.030 | 3.099 | 342,554 | +0.09(+2.93%) |
Jul 11, 2005 | 3.032 | 3.056 | 3.009 | 3.010 | 290,723 | -0.01(-0.18%) |
Jul 08, 2005 | 3.003 | 3.056 | 2.998 | 3.016 | 248,787 | +0.01(+0.42%) |
Jul 07, 2005 | 2.955 | 3.003 | 2.921 | 3.003 | 289,309 | +0.05(+1.62%) |
Jul 06, 2005 | 2.942 | 3.030 | 2.942 | 2.955 | 635,162 | +0.07(+2.46%) |
Jul 05, 2005 | 2.844 | 2.892 | 2.844 | 2.884 | 1,014,940 | +0.04(+1.42%) |