Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.822 | 2.872 | 2.805 | 2.851 | 4,859,770 | +0.06(+2.07%) |
Sep 29, 2005 | 2.865 | 2.865 | 2.747 | 2.793 | 8,865,208 | -0.09(-3.01%) |
Sep 28, 2005 | 2.877 | 2.889 | 2.856 | 2.880 | 7,746,310 | +0.00(+0.08%) |
Sep 27, 2005 | 2.865 | 2.897 | 2.795 | 2.877 | 8,751,408 | +0.07(+2.49%) |
Sep 26, 2005 | 2.868 | 2.877 | 2.764 | 2.807 | 7,102,549 | -0.01(-0.43%) |
Sep 23, 2005 | 2.819 | 2.863 | 2.627 | 2.819 | 13,176,743 | +0.18(+6.65%) |
Sep 22, 2005 | 2.685 | 2.709 | 2.624 | 2.644 | 11,649,992 | -0.05(-1.96%) |
Sep 21, 2005 | 2.822 | 2.822 | 2.677 | 2.697 | 30,269,628 | -0.12(-4.27%) |
Sep 20, 2005 | 3.082 | 3.082 | 2.793 | 2.817 | 109,877,912 | -1.13(-28.57%) |
Sep 19, 2005 | 4.059 | 4.081 | 3.937 | 3.944 | 9,074,534 | -0.15(-3.70%) |
Sep 16, 2005 | 4.055 | 4.120 | 4.035 | 4.096 | 5,513,083 | +0.04(+0.95%) |
Sep 15, 2005 | 4.185 | 4.185 | 3.913 | 4.057 | 8,695,338 | -0.13(-3.05%) |
Sep 14, 2005 | 4.033 | 4.209 | 4.021 | 4.185 | 13,072,080 | +0.21(+5.27%) |
Sep 13, 2005 | 4.045 | 4.047 | 3.939 | 3.975 | 8,473,968 | +0.03(+0.67%) |
Sep 12, 2005 | 3.903 | 3.973 | 3.867 | 3.949 | 6,853,767 | +0.05(+1.17%) |
Sep 09, 2005 | 3.920 | 3.925 | 3.857 | 3.903 | 6,640,288 | -0.01(-0.25%) |
Sep 08, 2005 | 3.915 | 3.925 | 3.874 | 3.913 | 4,033,264 | -0.01(-0.18%) |
Sep 07, 2005 | 3.913 | 3.968 | 3.864 | 3.920 | 5,664,679 | +0.04(+1.12%) |
Sep 06, 2005 | 3.949 | 3.949 | 3.843 | 3.876 | 5,386,823 | -0.06(-1.41%) |
Sep 02, 2005 | 3.884 | 3.941 | 3.867 | 3.932 | 6,451,313 | +0.05(+1.24%) |
Sep 01, 2005 | 3.884 | 3.941 | 3.819 | 3.884 | 6,142,308 | +0.01(+0.37%) |
Aug 31, 2005 | 3.674 | 3.876 | 3.660 | 3.869 | 8,807,477 | +0.19(+5.24%) |
Aug 30, 2005 | 3.643 | 3.681 | 3.643 | 3.677 | 7,600,529 | +0.03(+0.93%) |
Aug 29, 2005 | 3.612 | 3.681 | 3.585 | 3.643 | 5,834,964 | -0.02(-0.59%) |
Aug 26, 2005 | 3.708 | 3.744 | 3.645 | 3.665 | 6,446,744 | -0.04(-1.10%) |
Aug 25, 2005 | 3.795 | 3.838 | 3.665 | 3.705 | 7,955,221 | -0.09(-2.29%) |
Aug 24, 2005 | 3.876 | 3.920 | 3.756 | 3.792 | 12,834,097 | -0.00(-0.06%) |
Aug 23, 2005 | 3.956 | 3.985 | 3.703 | 3.795 | 14,122,449 | -0.16(-4.08%) |
Aug 22, 2005 | 4.021 | 4.021 | 3.913 | 3.956 | 7,234,209 | -0.05(-1.32%) |
Aug 19, 2005 | 4.016 | 4.069 | 3.978 | 4.009 | 6,299,717 | +0.03(+0.85%) |
Aug 18, 2005 | 3.978 | 4.016 | 3.951 | 3.975 | 3,640,778 | -0.00(-0.06%) |
Aug 17, 2005 | 4.002 | 4.052 | 3.949 | 3.978 | 4,892,996 | -0.03(-0.66%) |
Aug 16, 2005 | 4.086 | 4.115 | 3.999 | 4.004 | 6,027,677 | -0.07(-1.83%) |
Aug 15, 2005 | 4.093 | 4.161 | 4.021 | 4.079 | 6,883,671 | +0.02(+0.41%) |
Aug 12, 2005 | 4.115 | 4.117 | 3.990 | 4.062 | 7,540,307 | -0.06(-1.34%) |
Aug 11, 2005 | 4.059 | 4.117 | 4.047 | 4.117 | 3,757,070 | +0.07(+1.79%) |
Aug 10, 2005 | 4.122 | 4.122 | 4.026 | 4.045 | 9,921,806 | -0.10(-2.44%) |
Aug 09, 2005 | 4.254 | 4.274 | 4.081 | 4.146 | 7,001,624 | -0.11(-2.49%) |
Aug 08, 2005 | 4.286 | 4.334 | 4.199 | 4.252 | 5,884,388 | -0.01(-0.23%) |
Aug 05, 2005 | 4.192 | 4.266 | 4.153 | 4.262 | 7,861,772 | +0.06(+1.37%) |
Aug 04, 2005 | 4.351 | 4.351 | 4.158 | 4.204 | 5,988,220 | -0.15(-3.38%) |
Aug 03, 2005 | 4.370 | 4.382 | 4.293 | 4.351 | 4,090,164 | -0.02(-0.44%) |
Aug 02, 2005 | 4.449 | 4.488 | 4.339 | 4.370 | 13,679,292 | +0.02(+0.55%) |
Aug 01, 2005 | 3.915 | 4.351 | 3.915 | 4.346 | 15,611,820 | +0.20(+4.88%) |
Jul 29, 2005 | 3.922 | 4.214 | 3.901 | 4.144 | 11,959,413 | +0.13(+3.36%) |
Jul 28, 2005 | 4.108 | 4.120 | 4.004 | 4.009 | 15,309,876 | -0.09(-2.29%) |
Jul 27, 2005 | 4.093 | 4.141 | 4.093 | 4.103 | 14,533,209 | +0.01(+0.24%) |
Jul 26, 2005 | 4.093 | 4.129 | 4.045 | 4.093 | 17,585,466 | -0.10(-2.47%) |
Jul 25, 2005 | 4.363 | 4.382 | 4.149 | 4.197 | 27,778,898 | -0.13(-2.95%) |
Jul 22, 2005 | 4.671 | 4.710 | 4.288 | 4.324 | 81,447,776 | -1.39(-24.38%) |
Jul 21, 2005 | 5.677 | 5.747 | 5.661 | 5.718 | 9,298,397 | -0.02(-0.29%) |
Jul 20, 2005 | 5.624 | 5.742 | 5.598 | 5.735 | 7,382,066 | +0.11(+2.01%) |
Jul 19, 2005 | 5.401 | 5.629 | 5.336 | 5.622 | 6,041,798 | +0.28(+5.27%) |
Jul 18, 2005 | 5.239 | 5.340 | 5.153 | 5.340 | 6,273,136 | +0.10(+1.98%) |
Jul 15, 2005 | 5.165 | 5.273 | 5.162 | 5.237 | 2,861,620 | +0.07(+1.35%) |
Jul 14, 2005 | 5.345 | 5.345 | 5.153 | 5.167 | 3,656,976 | -0.18(-3.33%) |
Jul 13, 2005 | 5.379 | 5.454 | 5.326 | 5.345 | 4,032,434 | -0.01(-0.18%) |
Jul 12, 2005 | 5.307 | 5.360 | 5.206 | 5.355 | 3,043,119 | +0.02(+0.45%) |
Jul 11, 2005 | 5.179 | 5.362 | 5.177 | 5.331 | 4,665,811 | +0.15(+2.93%) |
Jul 08, 2005 | 5.369 | 5.379 | 4.948 | 5.179 | 9,404,721 | -0.17(-3.20%) |
Jul 07, 2005 | 5.446 | 5.478 | 5.316 | 5.350 | 3,517,425 | -0.09(-1.72%) |
Jul 06, 2005 | 5.393 | 5.499 | 5.340 | 5.444 | 4,059,430 | +0.04(+0.76%) |
Jul 05, 2005 | 5.461 | 5.461 | 5.374 | 5.403 | 2,501,114 | -0.04(-0.80%) |