Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.980 | 6.080 | 5.770 | 5.990 | 355,800 | +0.32(+5.64%) |
Sep 29, 2005 | 5.500 | 5.740 | 5.400 | 5.670 | 251,700 | +0.30(+5.59%) |
Sep 28, 2005 | 5.200 | 5.440 | 5.110 | 5.370 | 481,900 | +0.37(+7.40%) |
Sep 27, 2005 | 4.740 | 5.100 | 4.600 | 5.000 | 448,000 | +0.52(+11.61%) |
Sep 26, 2005 | 4.250 | 4.530 | 3.260 | 4.480 | 119,000 | -0.02(-0.44%) |
Sep 23, 2005 | 4.500 | 4.980 | 4.300 | 4.500 | 247,700 | -0.48(-9.64%) |
Sep 22, 2005 | 4.930 | 5.040 | 4.700 | 4.980 | 147,200 | -0.01(-0.20%) |
Sep 21, 2005 | 4.960 | 5.030 | 4.860 | 4.990 | 93,000 | +0.09(+1.84%) |
Sep 20, 2005 | 5.040 | 5.050 | 4.870 | 4.900 | 74,100 | -0.06(-1.21%) |
Sep 19, 2005 | 4.890 | 5.100 | 4.850 | 4.960 | 191,100 | +0.27(+5.76%) |
Sep 16, 2005 | 4.840 | 4.880 | 4.650 | 4.690 | 194,700 | +0.00(+0.00%) |
Sep 15, 2005 | 4.600 | 4.750 | 4.410 | 4.690 | 218,800 | +0.51(+12.20%) |
Sep 14, 2005 | 3.990 | 4.190 | 3.910 | 4.180 | 68,500 | +0.23(+5.82%) |
Sep 13, 2005 | 3.980 | 3.980 | 3.880 | 3.950 | 18,300 | -0.03(-0.75%) |
Sep 12, 2005 | 3.840 | 3.980 | 3.840 | 3.980 | 27,900 | +0.11(+2.84%) |
Sep 09, 2005 | 3.820 | 3.870 | 3.810 | 3.870 | 36,800 | +0.08(+2.11%) |
Sep 08, 2005 | 3.790 | 3.830 | 3.650 | 3.790 | 28,900 | -0.01(-0.26%) |
Sep 07, 2005 | 3.880 | 3.880 | 3.780 | 3.800 | 13,800 | -0.10(-2.56%) |
Sep 06, 2005 | 3.790 | 3.900 | 3.650 | 3.900 | 35,900 | +0.17(+4.56%) |
Sep 02, 2005 | 3.770 | 3.770 | 3.660 | 3.730 | 30,100 | -0.01(-0.27%) |
Sep 01, 2005 | 3.580 | 3.740 | 3.580 | 3.740 | 42,600 | +0.18(+5.06%) |
Aug 31, 2005 | 3.510 | 3.600 | 3.500 | 3.560 | 48,800 | +0.01(+0.28%) |
Aug 30, 2005 | 3.530 | 3.560 | 3.510 | 3.550 | 38,800 | -0.05(-1.39%) |
Aug 29, 2005 | 3.700 | 3.730 | 3.580 | 3.600 | 35,500 | +0.00(+0.00%) |
Aug 26, 2005 | 3.640 | 3.650 | 3.560 | 3.600 | 16,100 | -0.05(-1.37%) |
Aug 25, 2005 | 3.620 | 3.650 | 3.600 | 3.650 | 8,800 | +0.03(+0.83%) |
Aug 24, 2005 | 3.650 | 3.680 | 3.600 | 3.620 | 48,300 | -0.04(-1.09%) |
Aug 23, 2005 | 3.610 | 3.660 | 3.600 | 3.660 | 36,200 | +0.05(+1.39%) |
Aug 22, 2005 | 3.610 | 3.610 | 3.550 | 3.610 | 19,400 | -0.01(-0.28%) |
Aug 19, 2005 | 3.550 | 3.720 | 3.550 | 3.620 | 58,400 | -0.04(-1.09%) |
Aug 18, 2005 | 3.650 | 3.750 | 3.650 | 3.660 | 55,300 | +0.02(+0.55%) |
Aug 17, 2005 | 3.640 | 3.740 | 3.600 | 3.640 | 45,400 | +0.01(+0.28%) |
Aug 16, 2005 | 3.560 | 3.630 | 3.560 | 3.630 | 37,200 | +0.10(+2.83%) |
Aug 15, 2005 | 3.520 | 3.580 | 3.500 | 3.530 | 51,000 | +0.00(+0.00%) |
Aug 12, 2005 | 3.600 | 3.600 | 3.510 | 3.530 | 61,400 | -0.07(-1.94%) |
Aug 11, 2005 | 3.490 | 3.620 | 3.450 | 3.600 | 41,100 | +0.16(+4.65%) |
Aug 10, 2005 | 3.400 | 3.480 | 3.360 | 3.440 | 27,400 | +0.07(+2.08%) |
Aug 09, 2005 | 3.420 | 3.450 | 3.360 | 3.370 | 27,300 | -0.05(-1.46%) |
Aug 08, 2005 | 3.420 | 3.480 | 3.420 | 3.420 | 22,500 | -0.02(-0.58%) |
Aug 05, 2005 | 3.430 | 3.460 | 3.410 | 3.440 | 21,400 | -0.05(-1.43%) |
Aug 04, 2005 | 3.480 | 3.500 | 3.450 | 3.490 | 25,700 | +0.01(+0.29%) |
Aug 03, 2005 | 3.470 | 3.500 | 3.410 | 3.480 | 62,300 | +0.02(+0.58%) |
Aug 02, 2005 | 3.490 | 3.490 | 3.440 | 3.460 | 53,800 | -0.02(-0.57%) |
Aug 01, 2005 | 3.400 | 3.490 | 3.356 | 3.480 | 32,400 | +0.03(+0.87%) |
Jul 29, 2005 | 3.370 | 3.450 | 3.330 | 3.450 | 35,000 | +0.03(+0.88%) |
Jul 28, 2005 | 3.360 | 3.420 | 3.310 | 3.420 | 38,800 | +0.11(+3.37%) |
Jul 27, 2005 | 3.250 | 3.340 | 3.250 | 3.308 | 101,200 | +0.04(+1.18%) |
Jul 26, 2005 | 3.380 | 3.400 | 3.230 | 3.270 | 60,400 | -0.11(-3.25%) |
Jul 25, 2005 | 3.510 | 3.520 | 3.380 | 3.380 | 99,000 | -0.16(-4.52%) |
Jul 22, 2005 | 3.550 | 3.550 | 3.510 | 3.540 | 23,300 | -0.01(-0.28%) |
Jul 21, 2005 | 3.520 | 3.600 | 3.520 | 3.550 | 22,200 | +0.03(+0.85%) |
Jul 20, 2005 | 3.590 | 3.600 | 3.510 | 3.520 | 65,800 | -0.03(-0.85%) |
Jul 19, 2005 | 3.600 | 3.700 | 3.460 | 3.550 | 149,400 | -0.11(-3.01%) |
Jul 18, 2005 | 3.200 | 3.740 | 3.160 | 3.660 | 254,500 | +0.50(+15.82%) |
Jul 15, 2005 | 3.150 | 3.190 | 3.150 | 3.160 | 79,500 | +0.01(+0.32%) |
Jul 14, 2005 | 3.240 | 3.240 | 3.150 | 3.150 | 124,100 | -0.05(-1.56%) |
Jul 13, 2005 | 3.210 | 3.210 | 3.160 | 3.200 | 76,100 | -0.01(-0.31%) |
Jul 12, 2005 | 3.260 | 3.300 | 3.200 | 3.210 | 165,700 | -0.04(-1.23%) |
Jul 11, 2005 | 3.250 | 3.350 | 3.160 | 3.250 | 281,600 | +0.09(+2.85%) |
Jul 08, 2005 | 3.200 | 3.250 | 3.090 | 3.160 | 309,000 | +0.16(+5.33%) |
Jul 07, 2005 | 2.950 | 3.100 | 2.850 | 3.000 | 923,200 | +0.36(+13.64%) |
Jul 06, 2005 | 2.630 | 2.670 | 2.610 | 2.640 | 38,700 | +0.00(+0.00%) |
Jul 05, 2005 | 2.650 | 2.650 | 2.540 | 2.640 | 100,900 | +0.01(+0.38%) |