Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.440 | 3.500 | 3.420 | 3.500 | 7,700 | +0.00(+0.00%) |
Sep 29, 2005 | 3.360 | 3.500 | 3.360 | 3.500 | 17,000 | +0.07(+2.04%) |
Sep 28, 2005 | 3.370 | 3.490 | 3.320 | 3.430 | 12,500 | +0.03(+0.88%) |
Sep 27, 2005 | 3.380 | 3.490 | 3.370 | 3.400 | 6,100 | +0.02(+0.59%) |
Sep 26, 2005 | 3.400 | 3.410 | 3.320 | 3.380 | 18,100 | -0.12(-3.43%) |
Sep 23, 2005 | 3.500 | 3.500 | 3.360 | 3.500 | 31,800 | +0.00(+0.00%) |
Sep 22, 2005 | 3.400 | 3.650 | 3.360 | 3.500 | 26,900 | +0.10(+2.94%) |
Sep 21, 2005 | 3.460 | 3.460 | 3.350 | 3.400 | 33,200 | -0.15(-4.23%) |
Sep 20, 2005 | 3.460 | 3.600 | 3.450 | 3.550 | 11,600 | -0.01(-0.28%) |
Sep 19, 2005 | 3.710 | 3.710 | 3.440 | 3.560 | 26,500 | -0.15(-4.04%) |
Sep 16, 2005 | 3.800 | 3.800 | 3.620 | 3.710 | 25,200 | -0.09(-2.37%) |
Sep 15, 2005 | 3.690 | 3.800 | 3.600 | 3.800 | 30,200 | +0.21(+5.85%) |
Sep 14, 2005 | 3.590 | 3.700 | 3.450 | 3.590 | 28,600 | -0.01(-0.28%) |
Sep 13, 2005 | 3.360 | 3.700 | 3.350 | 3.600 | 33,100 | +0.10(+2.86%) |
Sep 12, 2005 | 3.340 | 3.750 | 3.330 | 3.500 | 38,300 | +0.11(+3.24%) |
Sep 09, 2005 | 3.350 | 3.390 | 3.330 | 3.390 | 12,200 | -0.01(-0.29%) |
Sep 08, 2005 | 3.450 | 3.450 | 3.350 | 3.400 | 7,900 | -0.05(-1.45%) |
Sep 07, 2005 | 3.350 | 3.450 | 3.350 | 3.450 | 34,200 | +0.07(+2.07%) |
Sep 06, 2005 | 3.390 | 3.440 | 3.330 | 3.380 | 20,800 | -0.02(-0.59%) |
Sep 02, 2005 | 3.381 | 3.430 | 3.381 | 3.400 | 9,700 | -0.03(-0.87%) |
Sep 01, 2005 | 3.440 | 3.450 | 3.380 | 3.430 | 41,000 | -0.02(-0.58%) |
Aug 31, 2005 | 3.420 | 3.500 | 3.420 | 3.450 | 12,700 | +0.01(+0.29%) |
Aug 30, 2005 | 3.570 | 3.600 | 3.420 | 3.440 | 26,000 | -0.18(-4.97%) |
Aug 29, 2005 | 3.550 | 3.650 | 3.550 | 3.620 | 8,000 | +0.07(+1.97%) |
Aug 26, 2005 | 3.620 | 3.650 | 3.550 | 3.550 | 41,200 | -0.07(-1.93%) |
Aug 25, 2005 | 3.650 | 3.650 | 3.600 | 3.620 | 38,500 | -0.01(-0.28%) |
Aug 24, 2005 | 3.690 | 3.750 | 3.620 | 3.630 | 69,500 | -0.02(-0.55%) |
Aug 23, 2005 | 3.500 | 3.700 | 3.500 | 3.650 | 99,800 | -0.25(-6.41%) |
Aug 22, 2005 | 3.450 | 3.980 | 3.400 | 3.900 | 372,900 | +0.63(+19.27%) |
Aug 19, 2005 | 3.300 | 3.300 | 3.270 | 3.270 | 7,100 | -0.03(-0.91%) |
Aug 18, 2005 | 3.210 | 3.310 | 3.210 | 3.300 | 33,600 | +0.02(+0.61%) |
Aug 17, 2005 | 3.300 | 3.320 | 3.260 | 3.280 | 15,500 | -0.04(-1.20%) |
Aug 16, 2005 | 3.190 | 3.360 | 3.170 | 3.320 | 51,300 | +0.03(+0.91%) |
Aug 15, 2005 | 3.300 | 3.340 | 3.270 | 3.290 | 39,700 | +0.01(+0.30%) |
Aug 12, 2005 | 3.250 | 3.300 | 3.250 | 3.280 | 45,800 | -0.01(-0.30%) |
Aug 11, 2005 | 3.170 | 3.290 | 3.170 | 3.290 | 36,400 | +0.12(+3.79%) |
Aug 10, 2005 | 3.250 | 3.250 | 3.120 | 3.170 | 77,800 | -0.08(-2.46%) |
Aug 09, 2005 | 3.270 | 3.290 | 3.250 | 3.250 | 36,700 | -0.02(-0.61%) |
Aug 08, 2005 | 3.330 | 3.330 | 3.250 | 3.270 | 15,500 | -0.06(-1.68%) |
Aug 05, 2005 | 3.260 | 3.350 | 3.260 | 3.326 | 6,100 | -0.07(-2.18%) |
Aug 04, 2005 | 3.260 | 3.400 | 3.250 | 3.400 | 33,300 | +0.03(+0.89%) |
Aug 03, 2005 | 3.340 | 3.410 | 3.250 | 3.370 | 22,700 | +0.03(+0.90%) |
Aug 02, 2005 | 3.310 | 3.430 | 3.300 | 3.340 | 54,400 | -0.02(-0.60%) |
Aug 01, 2005 | 3.390 | 3.450 | 3.340 | 3.360 | 41,100 | -0.03(-0.88%) |
Jul 29, 2005 | 3.310 | 3.450 | 3.300 | 3.390 | 15,600 | +0.04(+1.19%) |
Jul 28, 2005 | 3.400 | 3.500 | 3.320 | 3.350 | 106,500 | -0.15(-4.29%) |
Jul 27, 2005 | 3.570 | 3.620 | 3.500 | 3.500 | 31,400 | +0.01(+0.29%) |
Jul 26, 2005 | 3.480 | 3.650 | 3.420 | 3.490 | 70,500 | +0.01(+0.29%) |
Jul 25, 2005 | 3.400 | 3.480 | 3.376 | 3.480 | 44,300 | +0.05(+1.46%) |
Jul 22, 2005 | 3.350 | 3.440 | 3.300 | 3.430 | 26,900 | +0.10(+3.00%) |
Jul 21, 2005 | 3.470 | 3.470 | 3.330 | 3.330 | 42,600 | -0.13(-3.76%) |
Jul 20, 2005 | 3.400 | 3.470 | 3.110 | 3.460 | 69,000 | +0.15(+4.53%) |
Jul 19, 2005 | 3.350 | 3.450 | 3.300 | 3.310 | 72,500 | +0.01(+0.30%) |
Jul 18, 2005 | 3.220 | 3.310 | 3.220 | 3.300 | 14,500 | +0.03(+0.92%) |
Jul 15, 2005 | 3.210 | 3.270 | 3.210 | 3.270 | 8,200 | +0.00(+0.00%) |
Jul 14, 2005 | 3.300 | 3.300 | 3.220 | 3.270 | 26,600 | +0.00(+0.00%) |
Jul 13, 2005 | 3.240 | 3.270 | 3.150 | 3.270 | 31,200 | +0.03(+0.93%) |
Jul 12, 2005 | 3.250 | 3.250 | 3.060 | 3.240 | 45,100 | -0.01(-0.31%) |
Jul 11, 2005 | 3.350 | 3.400 | 3.230 | 3.250 | 154,200 | -0.10(-2.99%) |
Jul 08, 2005 | 3.470 | 3.470 | 3.250 | 3.350 | 70,500 | +0.02(+0.60%) |
Jul 07, 2005 | 3.350 | 3.360 | 3.010 | 3.330 | 112,500 | -0.06(-1.77%) |
Jul 06, 2005 | 3.300 | 3.450 | 3.280 | 3.390 | 67,500 | +0.09(+2.73%) |
Jul 05, 2005 | 3.200 | 3.350 | 3.010 | 3.300 | 147,100 | +0.37(+12.63%) |