Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.982 | 3.982 | 3.961 | 3.961 | 7,165 | -0.04(-0.92%) |
Sep 29, 2005 | 3.967 | 3.997 | 3.967 | 3.997 | 11,399 | +0.02(+0.54%) |
Sep 28, 2005 | 3.988 | 3.988 | 3.976 | 3.976 | 10,097 | -0.02(-0.46%) |
Sep 27, 2005 | 3.976 | 4.019 | 3.961 | 3.994 | 173,278 | -0.01(-0.21%) |
Sep 26, 2005 | 3.991 | 4.053 | 3.976 | 4.003 | 211,061 | +0.01(+0.29%) |
Sep 23, 2005 | 3.991 | 3.991 | 3.915 | 3.991 | 8,794 | +0.11(+2.77%) |
Sep 22, 2005 | 3.844 | 3.884 | 3.838 | 3.884 | 186,958 | +0.02(+0.64%) |
Sep 21, 2005 | 3.872 | 3.872 | 3.856 | 3.859 | 15,959 | -0.02(-0.63%) |
Sep 20, 2005 | 3.801 | 3.899 | 3.801 | 3.884 | 52,439 | +0.08(+2.10%) |
Sep 19, 2005 | 3.807 | 3.807 | 3.776 | 3.804 | 11,399 | -0.01(-0.24%) |
Sep 16, 2005 | 3.804 | 3.838 | 3.792 | 3.813 | 8,468 | +0.00(+0.00%) |
Sep 15, 2005 | 3.712 | 3.819 | 3.712 | 3.813 | 13,354 | +0.11(+3.07%) |
Sep 14, 2005 | 3.736 | 3.736 | 3.700 | 3.700 | 44,622 | -0.05(-1.23%) |
Sep 13, 2005 | 3.801 | 3.801 | 3.730 | 3.746 | 46,576 | -0.06(-1.53%) |
Sep 12, 2005 | 3.844 | 3.844 | 3.776 | 3.804 | 58,302 | -0.05(-1.27%) |
Sep 09, 2005 | 3.859 | 3.862 | 3.822 | 3.853 | 19,216 | -0.01(-0.16%) |
Sep 08, 2005 | 3.868 | 3.868 | 3.859 | 3.859 | 12,051 | -0.02(-0.40%) |
Sep 07, 2005 | 3.822 | 3.875 | 3.822 | 3.875 | 19,542 | +0.02(+0.49%) |
Sep 06, 2005 | 3.868 | 3.868 | 3.822 | 3.856 | 16,285 | -0.04(-0.96%) |
Sep 02, 2005 | 3.807 | 3.899 | 3.807 | 3.893 | 19,542 | +0.01(+0.32%) |
Sep 01, 2005 | 3.899 | 3.921 | 3.868 | 3.881 | 15,959 | -0.06(-1.63%) |
Aug 31, 2005 | 3.976 | 3.976 | 3.945 | 3.945 | 2,931 | -0.03(-0.77%) |
Aug 30, 2005 | 4.004 | 4.004 | 3.976 | 3.976 | 12,377 | -0.04(-0.99%) |
Aug 29, 2005 | 3.994 | 4.068 | 3.994 | 4.016 | 39,736 | -0.02(-0.38%) |
Aug 26, 2005 | 3.973 | 4.037 | 3.973 | 4.031 | 13,354 | +0.05(+1.16%) |
Aug 25, 2005 | 3.911 | 3.985 | 3.872 | 3.985 | 18,239 | +0.04(+0.93%) |
Aug 24, 2005 | 3.961 | 3.961 | 3.942 | 3.948 | 10,097 | -0.02(-0.39%) |
Aug 23, 2005 | 3.899 | 3.991 | 3.893 | 3.964 | 30,616 | +0.08(+2.06%) |
Aug 22, 2005 | 3.945 | 3.945 | 3.884 | 3.884 | 5,537 | -0.07(-1.71%) |
Aug 19, 2005 | 3.795 | 3.951 | 3.795 | 3.951 | 25,405 | +0.14(+3.79%) |
Aug 18, 2005 | 3.813 | 3.819 | 3.807 | 3.807 | 30,942 | -0.03(-0.72%) |
Aug 17, 2005 | 3.761 | 3.838 | 3.761 | 3.835 | 201,615 | +0.08(+2.04%) |
Aug 16, 2005 | 3.654 | 3.758 | 3.654 | 3.758 | 11,399 | +0.07(+2.00%) |
Aug 15, 2005 | 3.730 | 3.761 | 3.684 | 3.684 | 44,622 | -0.09(-2.44%) |
Aug 12, 2005 | 3.730 | 3.776 | 3.730 | 3.776 | 185,655 | +0.04(+1.15%) |
Aug 11, 2005 | 3.690 | 3.792 | 3.690 | 3.733 | 224,741 | +0.03(+0.91%) |
Aug 10, 2005 | 3.669 | 3.700 | 3.669 | 3.700 | 25,079 | -0.01(-0.33%) |
Aug 09, 2005 | 3.684 | 3.733 | 3.684 | 3.712 | 42,993 | +0.01(+0.33%) |
Aug 08, 2005 | 3.598 | 3.700 | 3.598 | 3.700 | 16,285 | +0.08(+2.21%) |
Aug 05, 2005 | 3.635 | 3.635 | 3.577 | 3.620 | 42,668 | -0.02(-0.51%) |
Aug 04, 2005 | 3.700 | 3.700 | 3.638 | 3.638 | 48,531 | -0.09(-2.39%) |
Aug 03, 2005 | 3.835 | 3.838 | 3.684 | 3.727 | 35,502 | -0.13(-3.27%) |
Aug 02, 2005 | 3.911 | 3.921 | 3.841 | 3.853 | 25,731 | -0.06(-1.49%) |
Aug 01, 2005 | 4.000 | 4.007 | 3.911 | 3.911 | 18,239 | -0.08(-2.00%) |
Jul 29, 2005 | 4.000 | 4.022 | 3.976 | 3.991 | 12,051 | -0.01(-0.31%) |
Jul 28, 2005 | 4.099 | 4.099 | 3.969 | 4.004 | 21,171 | -0.14(-3.34%) |
Jul 27, 2005 | 4.099 | 4.145 | 4.099 | 4.142 | 10,422 | +0.01(+0.22%) |
Jul 26, 2005 | 4.126 | 4.132 | 4.126 | 4.132 | 977 | +0.02(+0.37%) |
Jul 25, 2005 | 4.114 | 4.129 | 4.114 | 4.117 | 10,748 | -0.00(-0.07%) |
Jul 22, 2005 | 4.053 | 4.120 | 4.053 | 4.120 | 23,125 | +0.05(+1.28%) |
Jul 21, 2005 | 4.053 | 4.068 | 4.053 | 4.068 | 4,559 | +0.03(+0.76%) |
Jul 20, 2005 | 4.068 | 4.068 | 4.037 | 4.037 | 5,537 | -0.05(-1.20%) |
Jul 19, 2005 | 4.068 | 4.086 | 4.068 | 4.086 | 9,771 | +0.02(+0.45%) |
Jul 18, 2005 | 4.062 | 4.068 | 4.062 | 4.068 | 8,794 | +0.00(+0.08%) |
Jul 15, 2005 | 4.019 | 4.065 | 3.997 | 4.065 | 13,354 | +0.06(+1.46%) |
Jul 14, 2005 | 4.007 | 4.007 | 3.991 | 4.007 | 2,605 | +0.02(+0.38%) |
Jul 13, 2005 | 3.991 | 4.034 | 3.973 | 3.991 | 51,462 | +0.00(+0.00%) |
Jul 12, 2005 | 4.037 | 4.080 | 3.991 | 3.991 | 17,914 | -0.05(-1.14%) |
Jul 11, 2005 | 4.053 | 4.053 | 4.037 | 4.037 | 14,657 | -0.01(-0.30%) |
Jul 08, 2005 | 4.068 | 4.096 | 4.050 | 4.050 | 11,399 | -0.05(-1.20%) |
Jul 07, 2005 | 4.114 | 4.139 | 4.069 | 4.099 | 16,285 | -0.03(-0.74%) |
Jul 06, 2005 | 4.145 | 4.145 | 4.117 | 4.129 | 14,005 | -0.02(-0.44%) |
Jul 05, 2005 | 4.191 | 4.206 | 4.148 | 4.148 | 3,582 | -0.03(-0.81%) |