Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.590 | 3.760 | 3.590 | 3.760 | 3,700 | +0.25(+7.12%) |
Sep 29, 2005 | 3.580 | 3.580 | 3.450 | 3.510 | 7,400 | -0.08(-2.23%) |
Sep 28, 2005 | 3.600 | 3.630 | 3.590 | 3.590 | 2,800 | -0.08(-2.18%) |
Sep 27, 2005 | 3.690 | 3.690 | 3.670 | 3.670 | 3,700 | +0.00(+0.00%) |
Sep 26, 2005 | 3.530 | 3.680 | 3.530 | 3.670 | 6,400 | +0.11(+3.09%) |
Sep 23, 2005 | 3.560 | 3.580 | 3.450 | 3.560 | 5,300 | -0.04(-1.11%) |
Sep 22, 2005 | 3.600 | 3.610 | 3.550 | 3.600 | 25,100 | -0.04(-1.10%) |
Sep 21, 2005 | 3.690 | 3.690 | 3.600 | 3.640 | 4,000 | -0.04(-1.09%) |
Sep 20, 2005 | 3.670 | 3.680 | 3.670 | 3.680 | 1,200 | +0.08(+2.22%) |
Sep 19, 2005 | 3.700 | 3.750 | 3.600 | 3.600 | 12,200 | -0.07(-1.91%) |
Sep 16, 2005 | 4.020 | 4.020 | 3.650 | 3.670 | 27,800 | -0.36(-8.93%) |
Sep 15, 2005 | 4.000 | 4.100 | 3.960 | 4.030 | 5,300 | -0.07(-1.71%) |
Sep 14, 2005 | 4.150 | 4.170 | 4.050 | 4.100 | 11,800 | +0.00(+0.00%) |
Sep 13, 2005 | 4.100 | 4.180 | 4.060 | 4.100 | 3,800 | +0.02(+0.49%) |
Sep 12, 2005 | 3.940 | 4.200 | 3.910 | 4.080 | 27,900 | +0.24(+6.25%) |
Sep 09, 2005 | 3.600 | 3.840 | 3.550 | 3.840 | 17,000 | +0.25(+6.96%) |
Sep 08, 2005 | 3.700 | 3.720 | 3.510 | 3.590 | 14,500 | -0.09(-2.45%) |
Sep 07, 2005 | 3.450 | 3.680 | 3.450 | 3.680 | 11,400 | +0.23(+6.67%) |
Sep 06, 2005 | 3.500 | 3.500 | 3.410 | 3.450 | 26,000 | -0.12(-3.36%) |
Sep 02, 2005 | 3.550 | 3.570 | 3.510 | 3.570 | 1,900 | +0.04(+1.13%) |
Sep 01, 2005 | 3.550 | 3.550 | 3.500 | 3.530 | 13,100 | -0.02(-0.56%) |
Aug 31, 2005 | 3.750 | 3.750 | 3.500 | 3.550 | 12,100 | -0.19(-5.08%) |
Aug 30, 2005 | 3.580 | 3.740 | 3.580 | 3.740 | 28,900 | +0.16(+4.47%) |
Aug 29, 2005 | 3.590 | 3.630 | 3.510 | 3.580 | 18,700 | -0.09(-2.45%) |
Aug 26, 2005 | 3.700 | 3.730 | 3.650 | 3.670 | 17,000 | -0.10(-2.65%) |
Aug 25, 2005 | 3.350 | 3.830 | 3.350 | 3.770 | 56,200 | +0.14(+3.86%) |
Aug 24, 2005 | 3.850 | 3.900 | 3.590 | 3.630 | 40,700 | -0.22(-5.71%) |
Aug 23, 2005 | 4.090 | 4.090 | 3.800 | 3.850 | 32,300 | -0.24(-5.87%) |
Aug 22, 2005 | 4.080 | 4.100 | 4.050 | 4.090 | 16,500 | +0.02(+0.49%) |
Aug 19, 2005 | 3.940 | 4.100 | 3.940 | 4.070 | 17,400 | +0.13(+3.30%) |
Aug 18, 2005 | 4.240 | 4.240 | 3.870 | 3.940 | 64,400 | -0.31(-7.29%) |
Aug 17, 2005 | 4.330 | 4.390 | 4.250 | 4.250 | 13,300 | -0.05(-1.16%) |
Aug 16, 2005 | 4.160 | 4.360 | 4.100 | 4.300 | 57,900 | +0.14(+3.37%) |
Aug 15, 2005 | 3.960 | 4.500 | 3.960 | 4.160 | 96,100 | +0.21(+5.32%) |
Aug 12, 2005 | 4.300 | 5.080 | 3.860 | 3.950 | 334,700 | +0.63(+18.98%) |
Aug 11, 2005 | 3.340 | 3.340 | 3.300 | 3.320 | 5,300 | +0.05(+1.53%) |
Aug 10, 2005 | 3.150 | 3.380 | 3.150 | 3.270 | 26,900 | +0.14(+4.47%) |
Aug 09, 2005 | 2.960 | 3.130 | 2.960 | 3.130 | 16,900 | +0.18(+6.10%) |
Aug 08, 2005 | 3.000 | 3.030 | 2.950 | 2.950 | 19,400 | -0.11(-3.59%) |
Aug 05, 2005 | 3.070 | 3.230 | 3.060 | 3.060 | 31,700 | -0.02(-0.65%) |
Aug 04, 2005 | 3.050 | 3.080 | 3.050 | 3.080 | 9,200 | +0.02(+0.65%) |
Aug 03, 2005 | 3.340 | 3.340 | 2.980 | 3.060 | 34,000 | -0.25(-7.55%) |
Aug 02, 2005 | 3.310 | 3.430 | 3.220 | 3.310 | 7,800 | +0.03(+0.91%) |
Aug 01, 2005 | 3.080 | 3.570 | 3.080 | 3.280 | 52,700 | +0.23(+7.54%) |
Jul 29, 2005 | 3.110 | 3.180 | 2.930 | 3.050 | 48,100 | -0.12(-3.79%) |
Jul 28, 2005 | 3.190 | 3.190 | 3.110 | 3.170 | 10,300 | -0.02(-0.63%) |
Jul 27, 2005 | 3.090 | 3.210 | 3.040 | 3.190 | 16,900 | +0.05(+1.59%) |
Jul 26, 2005 | 3.450 | 3.490 | 3.090 | 3.140 | 52,200 | -0.28(-8.19%) |
Jul 25, 2005 | 3.320 | 3.760 | 3.320 | 3.420 | 140,500 | +0.11(+3.32%) |
Jul 22, 2005 | 2.850 | 3.350 | 2.850 | 3.310 | 91,100 | +0.48(+16.96%) |
Jul 21, 2005 | 2.810 | 2.950 | 2.760 | 2.830 | 53,200 | +0.02(+0.71%) |
Jul 20, 2005 | 3.200 | 3.200 | 2.752 | 2.810 | 116,900 | -0.19(-6.33%) |
Jul 19, 2005 | 3.410 | 3.880 | 2.950 | 3.000 | 341,200 | -0.46(-13.29%) |
Jul 18, 2005 | 2.350 | 3.460 | 2.300 | 3.460 | 467,400 | +1.40(+67.96%) |
Jul 15, 2005 | 2.100 | 2.190 | 2.060 | 2.060 | 14,000 | -0.03(-1.44%) |
Jul 14, 2005 | 2.100 | 2.100 | 2.050 | 2.090 | 19,200 | -0.01(-0.48%) |
Jul 13, 2005 | 2.140 | 2.140 | 2.002 | 2.100 | 5,600 | -0.05(-2.33%) |
Jul 12, 2005 | 2.170 | 2.230 | 2.100 | 2.150 | 15,300 | +0.00(+0.00%) |
Jul 11, 2005 | 1.900 | 2.200 | 1.900 | 2.150 | 36,000 | +0.24(+12.57%) |
Jul 08, 2005 | 1.890 | 1.950 | 1.830 | 1.910 | 11,800 | +0.01(+0.53%) |
Jul 07, 2005 | 2.010 | 2.010 | 1.810 | 1.900 | 40,300 | -0.13(-6.40%) |
Jul 06, 2005 | 2.100 | 2.100 | 1.960 | 2.030 | 10,300 | -0.07(-3.34%) |
Jul 05, 2005 | 2.000 | 2.100 | 2.000 | 2.100 | 20,300 | +0.07(+3.45%) |