Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.334 | 4.470 | 4.322 | 4.431 | 24,586,446 | +0.11(+2.65%) |
Sep 29, 2005 | 4.263 | 4.339 | 4.207 | 4.316 | 12,022,618 | +0.06(+1.47%) |
Sep 28, 2005 | 4.293 | 4.297 | 4.215 | 4.253 | 11,475,400 | -0.03(-0.74%) |
Sep 27, 2005 | 4.293 | 4.334 | 4.220 | 4.285 | 15,685,722 | -0.01(-0.19%) |
Sep 26, 2005 | 4.220 | 4.360 | 4.213 | 4.293 | 27,494,078 | +0.11(+2.65%) |
Sep 23, 2005 | 4.183 | 4.207 | 4.112 | 4.183 | 10,355,013 | +0.02(+0.52%) |
Sep 22, 2005 | 4.161 | 4.181 | 4.063 | 4.161 | 14,896,254 | +0.07(+1.76%) |
Sep 21, 2005 | 4.157 | 4.198 | 4.089 | 4.089 | 16,786,244 | -0.07(-1.64%) |
Sep 20, 2005 | 4.183 | 4.293 | 4.128 | 4.157 | 22,218,642 | -0.04(-0.89%) |
Sep 19, 2005 | 4.225 | 4.263 | 4.163 | 4.194 | 12,862,193 | -0.01(-0.35%) |
Sep 16, 2005 | 4.114 | 4.209 | 4.114 | 4.209 | 26,286,496 | +0.05(+1.29%) |
Sep 15, 2005 | 4.103 | 4.167 | 4.101 | 4.155 | 17,079,872 | +0.05(+1.33%) |
Sep 14, 2005 | 4.121 | 4.133 | 4.088 | 4.101 | 9,356,736 | -0.02(-0.38%) |
Sep 13, 2005 | 4.081 | 4.145 | 4.080 | 4.116 | 14,347,798 | -0.01(-0.15%) |
Sep 12, 2005 | 4.103 | 4.153 | 4.091 | 4.123 | 18,605,354 | +0.10(+2.46%) |
Sep 09, 2005 | 3.944 | 4.040 | 3.943 | 4.024 | 15,274,893 | +0.10(+2.67%) |
Sep 08, 2005 | 3.915 | 3.955 | 3.880 | 3.919 | 12,905,807 | -0.01(-0.35%) |
Sep 07, 2005 | 3.912 | 3.969 | 3.898 | 3.933 | 9,319,395 | -0.01(-0.30%) |
Sep 06, 2005 | 3.872 | 3.982 | 3.859 | 3.944 | 19,076,284 | +0.07(+1.93%) |
Sep 02, 2005 | 3.921 | 3.925 | 3.846 | 3.870 | 7,817,045 | -0.03(-0.88%) |
Sep 01, 2005 | 3.913 | 3.930 | 3.856 | 3.904 | 17,284,340 | -0.00(-0.07%) |
Aug 31, 2005 | 3.756 | 3.907 | 3.746 | 3.907 | 25,072,448 | +0.16(+4.27%) |
Aug 30, 2005 | 3.789 | 3.807 | 3.716 | 3.747 | 16,811,678 | -0.07(-1.81%) |
Aug 29, 2005 | 3.719 | 3.833 | 3.710 | 3.816 | 13,745,916 | +0.09(+2.31%) |
Aug 26, 2005 | 3.722 | 3.747 | 3.658 | 3.730 | 14,640,078 | +0.01(+0.15%) |
Aug 25, 2005 | 3.748 | 3.758 | 3.705 | 3.725 | 15,859,848 | -0.01(-0.34%) |
Aug 24, 2005 | 3.796 | 3.837 | 3.730 | 3.737 | 12,581,717 | -0.06(-1.67%) |
Aug 23, 2005 | 3.825 | 3.866 | 3.798 | 3.801 | 13,089,707 | -0.02(-0.40%) |
Aug 22, 2005 | 3.874 | 3.913 | 3.771 | 3.816 | 15,943,247 | -0.05(-1.18%) |
Aug 19, 2005 | 3.844 | 3.893 | 3.840 | 3.862 | 14,824,511 | -0.01(-0.35%) |
Aug 18, 2005 | 3.799 | 3.904 | 3.799 | 3.875 | 13,491,203 | +0.06(+1.69%) |
Aug 17, 2005 | 3.805 | 3.862 | 3.776 | 3.811 | 14,112,994 | +0.02(+0.48%) |
Aug 16, 2005 | 3.890 | 3.924 | 3.793 | 3.793 | 13,349,020 | -0.10(-2.66%) |
Aug 15, 2005 | 3.836 | 3.937 | 3.830 | 3.896 | 10,583,374 | +0.04(+1.11%) |
Aug 12, 2005 | 3.853 | 3.872 | 3.806 | 3.854 | 15,497,608 | -0.02(-0.54%) |
Aug 11, 2005 | 3.787 | 3.906 | 3.783 | 3.874 | 16,591,918 | +0.10(+2.62%) |
Aug 10, 2005 | 3.802 | 3.859 | 3.724 | 3.775 | 53,626,532 | -0.10(-2.65%) |
Aug 09, 2005 | 3.854 | 3.904 | 3.843 | 3.878 | 16,982,986 | +0.05(+1.35%) |
Aug 08, 2005 | 3.897 | 3.915 | 3.821 | 3.826 | 19,529,688 | -0.05(-1.22%) |
Aug 05, 2005 | 4.004 | 4.027 | 3.870 | 3.874 | 23,853,282 | -0.14(-3.60%) |
Aug 04, 2005 | 4.072 | 4.116 | 4.012 | 4.018 | 17,301,080 | -0.10(-2.51%) |
Aug 03, 2005 | 4.116 | 4.141 | 4.081 | 4.122 | 14,636,154 | -0.02(-0.37%) |
Aug 02, 2005 | 4.159 | 4.213 | 4.127 | 4.137 | 17,090,608 | -0.03(-0.76%) |
Aug 01, 2005 | 4.143 | 4.204 | 4.112 | 4.169 | 23,780,470 | +0.10(+2.39%) |
Jul 29, 2005 | 4.109 | 4.142 | 4.048 | 4.072 | 16,214,424 | -0.03(-0.77%) |
Jul 28, 2005 | 4.139 | 4.145 | 4.066 | 4.103 | 14,966,600 | -0.02(-0.59%) |
Jul 27, 2005 | 4.018 | 4.130 | 4.001 | 4.128 | 23,686,892 | +0.13(+3.32%) |
Jul 26, 2005 | 3.914 | 4.025 | 3.897 | 3.995 | 28,162,018 | +0.10(+2.61%) |
Jul 25, 2005 | 4.038 | 4.048 | 3.827 | 3.894 | 33,307,750 | -0.15(-3.64%) |
Jul 22, 2005 | 4.083 | 4.088 | 3.942 | 4.041 | 42,201,684 | -0.15(-3.68%) |
Jul 21, 2005 | 4.217 | 4.249 | 4.098 | 4.195 | 23,160,638 | -0.04(-0.92%) |
Jul 20, 2005 | 4.304 | 4.361 | 4.220 | 4.234 | 50,357,640 | +0.00(+0.00%) |
Jul 19, 2005 | 4.182 | 4.289 | 4.180 | 4.234 | 37,839,488 | +0.10(+2.31%) |
Jul 18, 2005 | 4.138 | 4.183 | 4.089 | 4.139 | 22,158,554 | +0.01(+0.18%) |
Jul 15, 2005 | 4.180 | 4.232 | 4.101 | 4.132 | 27,623,248 | -0.04(-0.89%) |
Jul 14, 2005 | 4.183 | 4.193 | 4.125 | 4.169 | 10,878,003 | +0.03(+0.81%) |
Jul 13, 2005 | 4.109 | 4.143 | 4.087 | 4.135 | 15,101,746 | +0.05(+1.22%) |
Jul 12, 2005 | 4.180 | 4.184 | 4.083 | 4.085 | 21,611,324 | -0.10(-2.35%) |
Jul 11, 2005 | 4.144 | 4.222 | 4.112 | 4.183 | 17,071,734 | -0.05(-1.27%) |
Jul 08, 2005 | 4.125 | 4.249 | 4.080 | 4.237 | 23,080,492 | +0.10(+2.51%) |
Jul 07, 2005 | 4.025 | 4.137 | 4.021 | 4.133 | 21,717,052 | +0.08(+1.86%) |
Jul 06, 2005 | 4.072 | 4.113 | 4.043 | 4.058 | 18,883,008 | -0.01(-0.29%) |
Jul 05, 2005 | 4.009 | 4.073 | 3.985 | 4.070 | 15,286,410 | +0.06(+1.50%) |