Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.740 | 3.740 | 3.490 | 3.590 | 95,901 | +0.00(+0.00%) |
Sep 29, 2005 | 3.680 | 3.680 | 3.560 | 3.590 | 30,572 | -0.07(-1.91%) |
Sep 28, 2005 | 3.450 | 3.700 | 3.450 | 3.660 | 103,653 | +0.21(+6.09%) |
Sep 27, 2005 | 3.580 | 3.590 | 3.450 | 3.450 | 120,587 | -0.15(-4.17%) |
Sep 26, 2005 | 3.700 | 3.750 | 3.600 | 3.600 | 102,908 | -0.07(-1.91%) |
Sep 23, 2005 | 3.670 | 3.700 | 3.600 | 3.670 | 141,095 | -0.02(-0.54%) |
Sep 22, 2005 | 3.690 | 4.010 | 3.600 | 3.690 | 282,343 | -0.04(-1.07%) |
Sep 21, 2005 | 3.840 | 3.840 | 3.700 | 3.730 | 107,609 | -0.12(-3.12%) |
Sep 20, 2005 | 3.780 | 3.940 | 3.780 | 3.850 | 129,373 | +0.07(+1.85%) |
Sep 19, 2005 | 3.820 | 3.840 | 3.730 | 3.780 | 111,047 | -0.05(-1.31%) |
Sep 16, 2005 | 3.800 | 3.890 | 3.800 | 3.830 | 40,277 | -0.01(-0.26%) |
Sep 15, 2005 | 3.860 | 3.900 | 3.790 | 3.840 | 77,903 | -0.01(-0.26%) |
Sep 14, 2005 | 3.840 | 3.910 | 3.840 | 3.850 | 71,900 | -0.02(-0.52%) |
Sep 13, 2005 | 3.900 | 3.920 | 3.830 | 3.870 | 118,880 | -0.03(-0.77%) |
Sep 12, 2005 | 4.000 | 4.000 | 3.850 | 3.900 | 111,490 | -0.10(-2.50%) |
Sep 09, 2005 | 4.080 | 4.080 | 3.990 | 4.000 | 61,976 | -0.09(-2.20%) |
Sep 08, 2005 | 3.890 | 4.110 | 3.890 | 4.090 | 130,228 | +0.17(+4.34%) |
Sep 07, 2005 | 4.000 | 4.040 | 3.920 | 3.920 | 143,639 | -0.13(-3.21%) |
Sep 06, 2005 | 3.900 | 4.090 | 3.891 | 4.050 | 115,045 | +0.15(+3.85%) |
Sep 02, 2005 | 3.760 | 3.900 | 3.750 | 3.900 | 80,191 | +0.08(+2.09%) |
Sep 01, 2005 | 3.690 | 3.820 | 3.670 | 3.820 | 168,185 | +0.07(+1.87%) |
Aug 31, 2005 | 3.660 | 3.760 | 3.600 | 3.750 | 115,637 | -0.01(-0.27%) |
Aug 30, 2005 | 3.680 | 3.760 | 3.660 | 3.760 | 47,848 | +0.05(+1.35%) |
Aug 29, 2005 | 3.720 | 3.750 | 3.620 | 3.710 | 47,997 | -0.05(-1.33%) |
Aug 26, 2005 | 3.680 | 3.800 | 3.680 | 3.760 | 63,249 | +0.03(+0.80%) |
Aug 25, 2005 | 3.590 | 3.800 | 3.590 | 3.730 | 76,019 | +0.13(+3.61%) |
Aug 24, 2005 | 3.660 | 3.790 | 3.600 | 3.600 | 88,242 | -0.13(-3.49%) |
Aug 23, 2005 | 3.850 | 3.850 | 3.710 | 3.730 | 95,724 | -0.02(-0.53%) |
Aug 22, 2005 | 3.740 | 3.800 | 3.740 | 3.750 | 83,475 | +0.01(+0.27%) |
Aug 19, 2005 | 3.740 | 3.850 | 3.690 | 3.740 | 174,802 | +0.06(+1.63%) |
Aug 18, 2005 | 3.550 | 3.710 | 3.550 | 3.680 | 104,245 | +0.12(+3.37%) |
Aug 17, 2005 | 3.520 | 3.620 | 3.520 | 3.560 | 69,596 | +0.01(+0.28%) |
Aug 16, 2005 | 3.560 | 3.650 | 3.530 | 3.550 | 80,971 | -0.05(-1.39%) |
Aug 15, 2005 | 3.440 | 3.670 | 3.410 | 3.600 | 154,052 | +0.15(+4.35%) |
Aug 12, 2005 | 3.610 | 3.650 | 3.400 | 3.450 | 126,168 | -0.21(-5.74%) |
Aug 11, 2005 | 3.570 | 3.660 | 3.540 | 3.660 | 98,088 | +0.05(+1.39%) |
Aug 10, 2005 | 3.480 | 3.615 | 3.480 | 3.610 | 199,082 | +0.06(+1.69%) |
Aug 09, 2005 | 3.520 | 3.600 | 3.470 | 3.550 | 177,549 | -0.01(-0.28%) |
Aug 08, 2005 | 3.670 | 3.760 | 3.550 | 3.560 | 170,945 | -0.17(-4.56%) |
Aug 05, 2005 | 3.720 | 3.820 | 3.640 | 3.730 | 244,921 | -0.06(-1.58%) |
Aug 04, 2005 | 3.700 | 3.850 | 3.700 | 3.790 | 175,947 | +0.06(+1.61%) |
Aug 03, 2005 | 3.740 | 3.860 | 3.640 | 3.730 | 173,255 | -0.03(-0.80%) |
Aug 02, 2005 | 3.560 | 3.770 | 3.500 | 3.760 | 223,063 | +0.20(+5.62%) |
Aug 01, 2005 | 3.470 | 3.570 | 3.360 | 3.560 | 218,859 | +0.12(+3.49%) |
Jul 29, 2005 | 3.750 | 3.820 | 3.280 | 3.440 | 577,263 | -0.33(-8.75%) |
Jul 28, 2005 | 4.260 | 4.340 | 3.750 | 3.770 | 666,920 | -0.60(-13.73%) |
Jul 27, 2005 | 4.250 | 4.460 | 4.220 | 4.370 | 318,765 | +0.12(+2.82%) |
Jul 26, 2005 | 4.290 | 4.320 | 4.170 | 4.250 | 173,060 | -0.06(-1.39%) |
Jul 25, 2005 | 4.410 | 4.580 | 4.310 | 4.310 | 156,479 | -0.10(-2.27%) |
Jul 22, 2005 | 4.550 | 4.570 | 4.300 | 4.410 | 436,522 | -0.16(-3.50%) |
Jul 21, 2005 | 4.170 | 4.580 | 4.150 | 4.570 | 367,034 | +0.30(+7.03%) |
Jul 20, 2005 | 4.050 | 4.280 | 3.970 | 4.270 | 310,079 | +0.27(+6.75%) |
Jul 19, 2005 | 3.820 | 4.067 | 3.820 | 4.000 | 299,441 | +0.10(+2.56%) |
Jul 18, 2005 | 3.900 | 3.930 | 3.650 | 3.900 | 262,303 | -0.03(-0.76%) |
Jul 15, 2005 | 3.950 | 3.950 | 3.840 | 3.930 | 137,703 | +0.02(+0.51%) |
Jul 14, 2005 | 3.850 | 3.960 | 3.850 | 3.910 | 187,670 | +0.01(+0.26%) |
Jul 13, 2005 | 3.800 | 3.940 | 3.710 | 3.900 | 145,710 | +0.11(+2.90%) |
Jul 12, 2005 | 3.760 | 3.940 | 3.650 | 3.790 | 211,539 | +0.03(+0.80%) |
Jul 11, 2005 | 3.650 | 3.780 | 3.610 | 3.760 | 176,149 | +0.08(+2.17%) |
Jul 08, 2005 | 3.620 | 3.760 | 3.620 | 3.680 | 127,670 | +0.06(+1.66%) |
Jul 07, 2005 | 3.650 | 3.670 | 3.450 | 3.620 | 208,371 | -0.10(-2.69%) |
Jul 06, 2005 | 3.670 | 3.720 | 3.590 | 3.720 | 141,820 | +0.15(+4.20%) |
Jul 05, 2005 | 3.390 | 3.640 | 3.370 | 3.570 | 110,400 | +0.10(+2.88%) |