Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.520 | 3.550 | 3.440 | 3.530 | 77,300 | -0.02(-0.56%) |
Sep 29, 2005 | 3.520 | 3.550 | 3.480 | 3.550 | 74,800 | +0.02(+0.57%) |
Sep 28, 2005 | 3.390 | 3.540 | 3.390 | 3.530 | 407,600 | +0.11(+3.22%) |
Sep 27, 2005 | 3.460 | 3.480 | 3.380 | 3.420 | 72,300 | -0.04(-1.16%) |
Sep 26, 2005 | 3.450 | 3.550 | 3.370 | 3.460 | 131,700 | +0.01(+0.29%) |
Sep 23, 2005 | 3.450 | 3.470 | 3.370 | 3.450 | 82,600 | +0.05(+1.47%) |
Sep 22, 2005 | 3.400 | 3.450 | 3.310 | 3.400 | 70,300 | -0.02(-0.58%) |
Sep 21, 2005 | 3.480 | 3.540 | 3.420 | 3.420 | 263,200 | -0.08(-2.29%) |
Sep 20, 2005 | 3.380 | 3.500 | 3.380 | 3.500 | 268,300 | +0.07(+2.04%) |
Sep 19, 2005 | 3.500 | 3.520 | 3.420 | 3.430 | 116,800 | -0.12(-3.38%) |
Sep 16, 2005 | 3.520 | 3.550 | 3.430 | 3.550 | 430,800 | +0.08(+2.31%) |
Sep 15, 2005 | 3.460 | 3.490 | 3.390 | 3.470 | 64,700 | +0.04(+1.17%) |
Sep 14, 2005 | 3.530 | 3.560 | 3.400 | 3.430 | 63,000 | -0.09(-2.56%) |
Sep 13, 2005 | 3.510 | 3.560 | 3.480 | 3.520 | 322,500 | +0.00(+0.00%) |
Sep 12, 2005 | 3.560 | 3.560 | 3.480 | 3.520 | 445,000 | -0.08(-2.22%) |
Sep 09, 2005 | 3.600 | 3.600 | 3.560 | 3.600 | 34,700 | +0.04(+1.12%) |
Sep 08, 2005 | 3.540 | 3.620 | 3.510 | 3.560 | 95,100 | -0.01(-0.28%) |
Sep 07, 2005 | 3.650 | 3.650 | 3.540 | 3.570 | 160,900 | -0.10(-2.72%) |
Sep 06, 2005 | 3.580 | 3.750 | 3.570 | 3.670 | 86,400 | +0.09(+2.51%) |
Sep 02, 2005 | 3.650 | 3.660 | 3.570 | 3.580 | 41,200 | -0.09(-2.45%) |
Sep 01, 2005 | 3.750 | 3.770 | 3.660 | 3.670 | 94,100 | -0.09(-2.39%) |
Aug 31, 2005 | 3.560 | 3.780 | 3.500 | 3.760 | 88,300 | +0.16(+4.44%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.560 | 3.600 | 67,500 | -0.23(-6.01%) |
Aug 29, 2005 | 3.570 | 3.830 | 3.560 | 3.830 | 22,800 | +0.23(+6.39%) |
Aug 26, 2005 | 3.590 | 3.610 | 3.550 | 3.600 | 46,400 | -0.02(-0.55%) |
Aug 25, 2005 | 3.660 | 3.670 | 3.560 | 3.620 | 58,400 | -0.03(-0.82%) |
Aug 24, 2005 | 3.570 | 3.690 | 3.520 | 3.650 | 39,200 | +0.05(+1.39%) |
Aug 23, 2005 | 3.610 | 3.650 | 3.550 | 3.600 | 42,800 | -0.02(-0.55%) |
Aug 22, 2005 | 3.590 | 3.620 | 3.510 | 3.620 | 38,700 | +0.00(+0.00%) |
Aug 19, 2005 | 3.440 | 3.680 | 3.420 | 3.620 | 54,800 | +0.16(+4.62%) |
Aug 18, 2005 | 3.520 | 3.520 | 3.390 | 3.460 | 89,900 | -0.10(-2.81%) |
Aug 17, 2005 | 3.640 | 3.640 | 3.520 | 3.560 | 67,400 | -0.11(-3.00%) |
Aug 16, 2005 | 3.750 | 3.750 | 3.650 | 3.670 | 70,600 | -0.13(-3.42%) |
Aug 15, 2005 | 3.750 | 3.800 | 3.700 | 3.800 | 49,200 | +0.01(+0.26%) |
Aug 12, 2005 | 3.810 | 3.830 | 3.700 | 3.790 | 77,000 | -0.06(-1.56%) |
Aug 11, 2005 | 3.600 | 3.860 | 3.590 | 3.850 | 200,600 | +0.26(+7.24%) |
Aug 10, 2005 | 3.670 | 3.720 | 3.590 | 3.590 | 289,300 | -0.08(-2.18%) |
Aug 09, 2005 | 3.750 | 3.770 | 3.650 | 3.670 | 158,500 | -0.08(-2.13%) |
Aug 08, 2005 | 3.620 | 3.850 | 3.620 | 3.750 | 118,400 | +0.10(+2.74%) |
Aug 05, 2005 | 3.820 | 3.820 | 3.640 | 3.650 | 90,200 | -0.17(-4.45%) |
Aug 04, 2005 | 3.900 | 3.910 | 3.810 | 3.820 | 68,800 | -0.11(-2.80%) |
Aug 03, 2005 | 3.930 | 3.940 | 3.850 | 3.930 | 55,900 | -0.02(-0.51%) |
Aug 02, 2005 | 3.860 | 3.950 | 3.850 | 3.950 | 82,100 | +0.04(+1.02%) |
Aug 01, 2005 | 3.860 | 3.950 | 3.860 | 3.910 | 53,400 | +0.00(+0.00%) |
Jul 29, 2005 | 3.900 | 3.950 | 3.850 | 3.910 | 43,600 | -0.04(-1.01%) |
Jul 28, 2005 | 3.880 | 3.950 | 3.830 | 3.950 | 58,200 | +0.11(+2.86%) |
Jul 27, 2005 | 3.920 | 3.920 | 3.800 | 3.840 | 72,300 | -0.06(-1.54%) |
Jul 26, 2005 | 3.870 | 3.950 | 3.790 | 3.900 | 27,300 | +0.06(+1.56%) |
Jul 25, 2005 | 3.960 | 3.960 | 3.830 | 3.840 | 44,400 | -0.12(-3.03%) |
Jul 22, 2005 | 3.920 | 3.960 | 3.850 | 3.960 | 83,500 | +0.04(+1.02%) |
Jul 21, 2005 | 3.940 | 3.950 | 3.820 | 3.920 | 72,600 | -0.03(-0.76%) |
Jul 20, 2005 | 3.790 | 3.980 | 3.790 | 3.950 | 71,000 | +0.13(+3.40%) |
Jul 19, 2005 | 3.720 | 3.830 | 3.720 | 3.820 | 104,000 | +0.12(+3.24%) |
Jul 18, 2005 | 3.840 | 3.850 | 3.700 | 3.700 | 78,000 | -0.14(-3.65%) |
Jul 15, 2005 | 3.660 | 3.950 | 3.660 | 3.840 | 353,800 | +0.11(+2.95%) |
Jul 14, 2005 | 3.750 | 3.800 | 3.700 | 3.730 | 25,900 | +0.01(+0.27%) |
Jul 13, 2005 | 3.800 | 3.800 | 3.720 | 3.720 | 34,100 | -0.09(-2.36%) |
Jul 12, 2005 | 3.800 | 3.900 | 3.760 | 3.810 | 107,000 | +0.01(+0.26%) |
Jul 11, 2005 | 3.800 | 3.860 | 3.750 | 3.800 | 416,400 | +0.00(+0.00%) |
Jul 08, 2005 | 3.800 | 3.840 | 3.750 | 3.800 | 126,900 | +0.00(+0.00%) |
Jul 07, 2005 | 3.700 | 3.800 | 3.700 | 3.800 | 36,000 | +0.04(+1.06%) |
Jul 06, 2005 | 3.790 | 3.850 | 3.750 | 3.760 | 84,300 | -0.04(-1.05%) |
Jul 05, 2005 | 3.770 | 3.800 | 3.730 | 3.800 | 142,800 | +0.06(+1.60%) |