Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.010 | 4.055 | 4.006 | 4.020 | 346,525 | -0.00(-0.09%) |
Sep 29, 2005 | 4.013 | 4.041 | 3.999 | 4.024 | 408,219 | -0.01(-0.34%) |
Sep 28, 2005 | 4.051 | 4.055 | 3.982 | 4.038 | 535,644 | +0.03(+0.69%) |
Sep 27, 2005 | 4.013 | 4.048 | 4.006 | 4.010 | 487,499 | -0.03(-0.86%) |
Sep 26, 2005 | 4.069 | 4.076 | 4.034 | 4.045 | 375,066 | -0.01(-0.26%) |
Sep 23, 2005 | 4.055 | 4.065 | 4.017 | 4.055 | 412,832 | +0.04(+0.95%) |
Sep 22, 2005 | 4.010 | 4.048 | 4.006 | 4.017 | 414,273 | +0.01(+0.17%) |
Sep 21, 2005 | 3.951 | 4.020 | 3.951 | 4.010 | 513,445 | +0.03(+0.87%) |
Sep 20, 2005 | 3.951 | 3.989 | 3.944 | 3.975 | 501,914 | +0.01(+0.17%) |
Sep 19, 2005 | 3.982 | 3.982 | 3.947 | 3.968 | 333,264 | +0.01(+0.26%) |
Sep 16, 2005 | 3.986 | 4.006 | 3.951 | 3.958 | 341,912 | -0.02(-0.52%) |
Sep 15, 2005 | 3.958 | 3.982 | 3.940 | 3.979 | 205,839 | +0.01(+0.35%) |
Sep 14, 2005 | 3.958 | 3.985 | 3.954 | 3.965 | 333,840 | -0.01(-0.17%) |
Sep 13, 2005 | 3.975 | 4.055 | 3.954 | 3.972 | 627,320 | -0.02(-0.43%) |
Sep 12, 2005 | 4.003 | 4.031 | 3.972 | 3.989 | 860,836 | +0.02(+0.44%) |
Sep 09, 2005 | 3.961 | 3.986 | 3.954 | 3.972 | 378,814 | +0.01(+0.26%) |
Sep 08, 2005 | 3.972 | 3.999 | 3.961 | 3.961 | 396,976 | -0.04(-0.95%) |
Sep 07, 2005 | 3.968 | 3.999 | 3.954 | 3.999 | 499,319 | +0.04(+1.05%) |
Sep 06, 2005 | 3.934 | 3.968 | 3.913 | 3.958 | 606,275 | +0.03(+0.71%) |
Sep 02, 2005 | 3.892 | 3.934 | 3.892 | 3.930 | 296,362 | +0.03(+0.80%) |
Sep 01, 2005 | 3.920 | 3.920 | 3.881 | 3.899 | 576,293 | -0.02(-0.53%) |
Aug 31, 2005 | 3.920 | 3.944 | 3.885 | 3.920 | 474,238 | -0.01(-0.35%) |
Aug 30, 2005 | 3.944 | 3.965 | 3.902 | 3.934 | 568,221 | -0.02(-0.44%) |
Aug 29, 2005 | 3.954 | 3.961 | 3.940 | 3.951 | 406,201 | -0.01(-0.26%) |
Aug 26, 2005 | 3.965 | 3.965 | 3.940 | 3.961 | 430,129 | +0.01(+0.35%) |
Aug 25, 2005 | 3.954 | 3.968 | 3.937 | 3.947 | 397,264 | -0.00(-0.09%) |
Aug 24, 2005 | 3.951 | 3.968 | 3.937 | 3.951 | 500,184 | -0.01(-0.35%) |
Aug 23, 2005 | 3.961 | 3.982 | 3.954 | 3.965 | 501,914 | +0.00(+0.09%) |
Aug 22, 2005 | 3.982 | 3.986 | 3.954 | 3.961 | 403,030 | +0.00(+0.00%) |
Aug 19, 2005 | 3.972 | 3.975 | 3.940 | 3.961 | 271,858 | +0.01(+0.18%) |
Aug 18, 2005 | 3.982 | 3.982 | 3.906 | 3.954 | 757,051 | -0.02(-0.52%) |
Aug 17, 2005 | 3.989 | 3.989 | 3.899 | 3.975 | 479,427 | +0.01(+0.35%) |
Aug 16, 2005 | 3.972 | 3.989 | 3.920 | 3.961 | 776,655 | -0.02(-0.61%) |
Aug 15, 2005 | 3.965 | 4.020 | 3.965 | 3.986 | 589,842 | -0.01(-0.35%) |
Aug 12, 2005 | 3.996 | 4.027 | 3.972 | 3.999 | 527,860 | +0.02(+0.52%) |
Aug 11, 2005 | 4.020 | 4.038 | 3.972 | 3.979 | 555,247 | -0.03(-0.86%) |
Aug 10, 2005 | 4.024 | 4.024 | 3.986 | 4.013 | 474,814 | +0.01(+0.26%) |
Aug 09, 2005 | 3.975 | 4.017 | 3.965 | 4.003 | 476,544 | +0.02(+0.61%) |
Aug 08, 2005 | 4.010 | 4.010 | 3.975 | 3.979 | 347,678 | -0.02(-0.52%) |
Aug 05, 2005 | 4.006 | 4.024 | 3.989 | 3.999 | 339,029 | +0.00(+0.09%) |
Aug 04, 2005 | 3.996 | 4.024 | 3.996 | 3.996 | 449,445 | -0.03(-0.69%) |
Aug 03, 2005 | 4.006 | 4.024 | 3.975 | 4.024 | 371,895 | +0.02(+0.43%) |
Aug 02, 2005 | 4.048 | 4.055 | 3.986 | 4.006 | 587,536 | -0.02(-0.60%) |
Aug 01, 2005 | 4.031 | 4.048 | 4.006 | 4.031 | 600,797 | +0.01(+0.26%) |
Jul 29, 2005 | 4.038 | 4.055 | 4.017 | 4.020 | 379,390 | -0.04(-1.02%) |
Jul 28, 2005 | 4.038 | 4.069 | 4.013 | 4.062 | 352,291 | +0.04(+0.95%) |
Jul 27, 2005 | 4.024 | 4.041 | 3.996 | 4.024 | 422,634 | -0.02(-0.43%) |
Jul 26, 2005 | 4.038 | 4.058 | 3.996 | 4.041 | 440,508 | -0.03(-0.68%) |
Jul 25, 2005 | 4.048 | 4.069 | 4.024 | 4.069 | 383,138 | +0.01(+0.26%) |
Jul 22, 2005 | 4.031 | 4.065 | 4.027 | 4.058 | 335,282 | +0.03(+0.86%) |
Jul 21, 2005 | 4.058 | 4.076 | 4.024 | 4.024 | 461,841 | -0.04(-0.94%) |
Jul 20, 2005 | 4.062 | 4.093 | 4.058 | 4.062 | 299,534 | -0.02(-0.59%) |
Jul 19, 2005 | 4.076 | 4.093 | 4.058 | 4.086 | 440,219 | -0.00(-0.08%) |
Jul 18, 2005 | 4.058 | 4.093 | 4.045 | 4.090 | 300,398 | +0.03(+0.77%) |
Jul 15, 2005 | 4.083 | 4.083 | 4.045 | 4.058 | 266,380 | -0.02(-0.59%) |
Jul 14, 2005 | 4.079 | 4.086 | 4.038 | 4.083 | 428,400 | +0.01(+0.26%) |
Jul 13, 2005 | 4.065 | 4.076 | 4.038 | 4.072 | 441,949 | +0.01(+0.17%) |
Jul 12, 2005 | 4.083 | 4.093 | 4.058 | 4.065 | 538,815 | -0.02(-0.42%) |
Jul 11, 2005 | 4.069 | 4.083 | 4.041 | 4.083 | 614,635 | +0.05(+1.12%) |
Jul 08, 2005 | 3.993 | 4.041 | 3.986 | 4.038 | 463,859 | +0.03(+0.69%) |
Jul 07, 2005 | 4.034 | 4.034 | 3.989 | 4.010 | 469,337 | -0.01(-0.34%) |
Jul 06, 2005 | 4.031 | 4.072 | 4.017 | 4.024 | 517,770 | -0.02(-0.60%) |
Jul 05, 2005 | 4.038 | 4.055 | 4.017 | 4.048 | 367,282 | +0.02(+0.60%) |