Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.723 | 3.813 | 3.570 | 3.633 | 527,198 | +0.04(+1.00%) |
Sep 29, 2005 | 3.678 | 3.714 | 3.570 | 3.597 | 724,467 | -0.04(-1.23%) |
Sep 28, 2005 | 3.597 | 3.669 | 3.579 | 3.642 | 769,947 | +0.07(+2.02%) |
Sep 27, 2005 | 3.597 | 3.678 | 3.525 | 3.570 | 560,892 | -0.01(-0.25%) |
Sep 26, 2005 | 3.417 | 3.588 | 3.354 | 3.579 | 899,606 | +0.14(+4.19%) |
Sep 23, 2005 | 3.435 | 3.498 | 3.390 | 3.435 | 666,420 | +0.02(+0.53%) |
Sep 22, 2005 | 3.210 | 3.498 | 3.147 | 3.417 | 1,956,672 | +0.18(+5.56%) |
Sep 21, 2005 | 3.318 | 3.417 | 3.192 | 3.237 | 600,924 | -0.08(-2.44%) |
Sep 20, 2005 | 3.327 | 3.336 | 3.282 | 3.318 | 321,589 | -0.01(-0.27%) |
Sep 19, 2005 | 3.291 | 3.363 | 3.255 | 3.327 | 663,529 | +0.05(+1.65%) |
Sep 16, 2005 | 3.327 | 3.345 | 3.192 | 3.273 | 613,378 | -0.05(-1.62%) |
Sep 15, 2005 | 3.399 | 3.453 | 3.255 | 3.327 | 914,062 | -0.09(-2.63%) |
Sep 14, 2005 | 3.462 | 3.489 | 3.327 | 3.417 | 896,604 | +0.04(+1.33%) |
Sep 13, 2005 | 3.282 | 3.498 | 3.165 | 3.372 | 2,501,774 | +0.13(+4.17%) |
Sep 12, 2005 | 4.056 | 4.074 | 3.237 | 3.237 | 2,248,461 | -0.82(-20.18%) |
Sep 09, 2005 | 4.002 | 4.074 | 3.984 | 4.056 | 487,944 | +0.02(+0.45%) |
Sep 08, 2005 | 4.047 | 4.092 | 3.993 | 4.038 | 278,333 | +0.01(+0.22%) |
Sep 07, 2005 | 3.939 | 4.047 | 3.885 | 4.029 | 288,341 | +0.07(+1.82%) |
Sep 06, 2005 | 4.020 | 4.038 | 3.921 | 3.957 | 402,209 | -0.09(-2.22%) |
Sep 02, 2005 | 4.110 | 4.128 | 3.984 | 4.047 | 496,952 | -0.06(-1.53%) |
Sep 01, 2005 | 4.074 | 4.146 | 4.074 | 4.110 | 589,581 | +0.06(+1.56%) |
Aug 31, 2005 | 4.002 | 4.128 | 3.966 | 4.047 | 846,675 | +0.06(+1.58%) |
Aug 30, 2005 | 3.876 | 4.011 | 3.876 | 3.984 | 523,751 | +0.11(+2.78%) |
Aug 29, 2005 | 3.912 | 3.939 | 3.786 | 3.876 | 702,560 | +0.07(+1.89%) |
Aug 26, 2005 | 3.930 | 3.930 | 3.804 | 3.804 | 263,210 | -0.09(-2.31%) |
Aug 25, 2005 | 3.867 | 3.921 | 3.795 | 3.894 | 426,451 | +0.04(+1.17%) |
Aug 24, 2005 | 3.948 | 3.957 | 3.795 | 3.849 | 451,916 | -0.02(-0.46%) |
Aug 23, 2005 | 3.948 | 3.966 | 3.858 | 3.867 | 255,648 | -0.03(-0.69%) |
Aug 22, 2005 | 3.867 | 3.939 | 3.867 | 3.894 | 282,447 | +0.12(+3.10%) |
Aug 19, 2005 | 3.777 | 3.993 | 3.768 | 3.777 | 488,500 | +0.02(+0.48%) |
Aug 18, 2005 | 3.597 | 3.768 | 3.498 | 3.759 | 895,937 | -0.05(-1.41%) |
Aug 17, 2005 | 4.011 | 4.092 | 3.804 | 3.813 | 727,358 | -0.20(-4.93%) |
Aug 16, 2005 | 4.173 | 4.182 | 3.912 | 4.011 | 615,491 | -0.13(-3.04%) |
Aug 15, 2005 | 4.317 | 4.335 | 4.092 | 4.137 | 709,343 | -0.20(-4.56%) |
Aug 12, 2005 | 4.442 | 4.460 | 4.272 | 4.335 | 845,786 | -0.05(-1.23%) |
Aug 11, 2005 | 4.272 | 4.406 | 4.263 | 4.388 | 973,109 | +0.14(+3.39%) |
Aug 10, 2005 | 4.182 | 4.667 | 4.155 | 4.245 | 897,049 | +0.11(+2.61%) |
Aug 09, 2005 | 4.128 | 4.182 | 4.047 | 4.137 | 671,647 | +0.02(+0.44%) |
Aug 08, 2005 | 4.029 | 4.209 | 4.029 | 4.119 | 1,371,538 | +0.10(+2.46%) |
Aug 05, 2005 | 4.002 | 4.173 | 3.930 | 4.020 | 1,098,320 | +0.10(+2.52%) |
Aug 04, 2005 | 4.011 | 4.011 | 3.858 | 3.921 | 588,358 | -0.09(-2.24%) |
Aug 03, 2005 | 4.047 | 4.173 | 3.948 | 4.011 | 522,305 | -0.02(-0.45%) |
Aug 02, 2005 | 4.245 | 4.335 | 3.912 | 4.029 | 1,712,366 | -0.19(-4.48%) |
Aug 01, 2005 | 4.056 | 4.460 | 4.056 | 4.218 | 1,748,172 | +0.20(+4.92%) |
Jul 29, 2005 | 3.867 | 4.038 | 3.840 | 4.020 | 637,842 | +0.17(+4.44%) |
Jul 28, 2005 | 3.912 | 3.912 | 3.777 | 3.849 | 545,768 | +0.06(+1.66%) |
Jul 27, 2005 | 3.813 | 3.867 | 3.714 | 3.786 | 460,144 | -0.02(-0.47%) |
Jul 26, 2005 | 3.759 | 3.867 | 3.741 | 3.804 | 639,399 | +0.06(+1.68%) |
Jul 25, 2005 | 3.597 | 3.777 | 3.570 | 3.741 | 534,315 | +0.14(+4.00%) |
Jul 22, 2005 | 3.633 | 3.633 | 3.525 | 3.597 | 362,511 | +0.01(+0.25%) |
Jul 21, 2005 | 3.714 | 3.714 | 3.543 | 3.588 | 547,992 | -0.09(-2.45%) |
Jul 20, 2005 | 3.588 | 3.723 | 3.588 | 3.678 | 617,270 | +0.09(+2.51%) |
Jul 19, 2005 | 3.462 | 3.588 | 3.444 | 3.588 | 466,149 | +0.16(+4.72%) |
Jul 18, 2005 | 3.507 | 3.525 | 3.390 | 3.426 | 412,996 | -0.04(-1.30%) |
Jul 15, 2005 | 3.345 | 3.489 | 3.336 | 3.471 | 331,709 | +0.11(+3.21%) |
Jul 14, 2005 | 3.525 | 3.534 | 3.336 | 3.363 | 568,453 | -0.13(-3.86%) |
Jul 13, 2005 | 3.453 | 3.552 | 3.435 | 3.498 | 514,188 | +0.04(+1.30%) |
Jul 12, 2005 | 3.291 | 3.471 | 3.291 | 3.453 | 682,878 | +0.16(+4.92%) |
Jul 11, 2005 | 3.318 | 3.318 | 3.219 | 3.291 | 363,957 | -0.03(-0.81%) |
Jul 08, 2005 | 3.300 | 3.345 | 3.282 | 3.318 | 758,605 | +0.06(+1.93%) |
Jul 07, 2005 | 3.237 | 3.273 | 3.192 | 3.255 | 1,038,717 | +0.02(+0.56%) |
Jul 06, 2005 | 3.192 | 3.282 | 3.192 | 3.237 | 566,340 | +0.04(+1.41%) |
Jul 05, 2005 | 3.147 | 3.255 | 3.147 | 3.192 | 775,952 | +0.05(+1.72%) |