Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.478 | 3.579 | 3.409 | 3.412 | 1,598,580 | -0.06(-1.80%) |
Sep 29, 2005 | 3.471 | 3.482 | 3.430 | 3.475 | 149,346 | -0.01(-0.20%) |
Sep 28, 2005 | 3.471 | 3.482 | 3.464 | 3.482 | 144,463 | +0.02(+0.50%) |
Sep 27, 2005 | 3.464 | 3.482 | 3.440 | 3.464 | 94,490 | +0.00(+0.00%) |
Sep 26, 2005 | 3.632 | 3.632 | 3.447 | 3.464 | 370,206 | -0.15(-4.23%) |
Sep 23, 2005 | 3.618 | 3.639 | 3.517 | 3.618 | 90,469 | +0.08(+2.36%) |
Sep 22, 2005 | 3.569 | 3.569 | 3.447 | 3.534 | 91,905 | -0.07(-1.93%) |
Sep 21, 2005 | 3.586 | 3.604 | 3.534 | 3.604 | 89,320 | -0.02(-0.48%) |
Sep 20, 2005 | 3.656 | 3.673 | 3.551 | 3.621 | 306,160 | -0.06(-1.61%) |
Sep 19, 2005 | 3.642 | 3.680 | 3.621 | 3.680 | 808,193 | +0.03(+0.76%) |
Sep 16, 2005 | 3.652 | 3.677 | 3.632 | 3.652 | 359,005 | +0.00(+0.00%) |
Sep 15, 2005 | 3.614 | 3.659 | 3.590 | 3.652 | 78,406 | +0.04(+1.06%) |
Sep 14, 2005 | 3.645 | 3.656 | 3.558 | 3.614 | 134,698 | -0.03(-0.76%) |
Sep 13, 2005 | 3.572 | 3.642 | 3.482 | 3.642 | 187,257 | +0.03(+0.77%) |
Sep 12, 2005 | 3.663 | 3.666 | 3.604 | 3.614 | 60,025 | -0.05(-1.42%) |
Sep 09, 2005 | 3.656 | 3.677 | 3.649 | 3.666 | 66,057 | +0.01(+0.19%) |
Sep 08, 2005 | 3.656 | 3.684 | 3.639 | 3.659 | 123,210 | +0.00(+0.10%) |
Sep 07, 2005 | 3.743 | 3.743 | 3.614 | 3.656 | 157,388 | -0.09(-2.33%) |
Sep 06, 2005 | 3.785 | 3.799 | 3.621 | 3.743 | 1,264,849 | -0.01(-0.19%) |
Sep 02, 2005 | 3.701 | 3.778 | 3.701 | 3.750 | 119,189 | +0.08(+2.28%) |
Sep 01, 2005 | 3.830 | 3.830 | 3.663 | 3.666 | 168,301 | -0.16(-4.27%) |
Aug 31, 2005 | 3.656 | 3.830 | 3.656 | 3.830 | 302,139 | +0.17(+4.76%) |
Aug 30, 2005 | 3.673 | 3.684 | 3.642 | 3.656 | 134,698 | -0.00(-0.10%) |
Aug 29, 2005 | 3.517 | 3.680 | 3.517 | 3.659 | 87,310 | +0.14(+3.85%) |
Aug 26, 2005 | 3.454 | 3.569 | 3.454 | 3.524 | 278,588 | +0.05(+1.50%) |
Aug 25, 2005 | 3.430 | 3.517 | 3.430 | 3.471 | 69,790 | +0.04(+1.12%) |
Aug 24, 2005 | 3.457 | 3.482 | 3.430 | 3.433 | 64,908 | -0.02(-0.71%) |
Aug 23, 2005 | 3.517 | 3.517 | 3.447 | 3.457 | 85,586 | -0.06(-1.68%) |
Aug 22, 2005 | 3.430 | 3.517 | 3.412 | 3.517 | 109,999 | +0.10(+2.96%) |
Aug 19, 2005 | 3.499 | 3.548 | 3.416 | 3.416 | 280,598 | -0.05(-1.41%) |
Aug 18, 2005 | 3.416 | 3.475 | 3.398 | 3.464 | 1,791,007 | +0.05(+1.32%) |
Aug 17, 2005 | 3.604 | 3.604 | 3.350 | 3.419 | 951,796 | -0.18(-5.12%) |
Aug 16, 2005 | 3.604 | 3.621 | 3.593 | 3.604 | 240,103 | +0.00(+0.00%) |
Aug 15, 2005 | 3.625 | 3.639 | 3.604 | 3.604 | 41,644 | -0.00(-0.10%) |
Aug 12, 2005 | 3.586 | 3.673 | 3.579 | 3.607 | 118,615 | +0.02(+0.58%) |
Aug 11, 2005 | 3.548 | 3.586 | 3.541 | 3.586 | 62,610 | +0.03(+0.98%) |
Aug 10, 2005 | 3.503 | 3.593 | 3.499 | 3.551 | 111,722 | +0.05(+1.29%) |
Aug 09, 2005 | 3.551 | 3.551 | 3.496 | 3.506 | 285,481 | -0.06(-1.56%) |
Aug 08, 2005 | 3.614 | 3.614 | 3.562 | 3.562 | 72,662 | -0.06(-1.63%) |
Aug 05, 2005 | 3.645 | 3.645 | 3.614 | 3.621 | 276,578 | -0.02(-0.48%) |
Aug 04, 2005 | 3.639 | 3.645 | 3.621 | 3.639 | 58,302 | -0.01(-0.19%) |
Aug 03, 2005 | 3.639 | 3.656 | 3.639 | 3.645 | 134,411 | +0.01(+0.19%) |
Aug 02, 2005 | 3.663 | 3.670 | 3.621 | 3.639 | 842,945 | -0.02(-0.48%) |
Aug 01, 2005 | 3.659 | 3.677 | 3.656 | 3.656 | 1,176,390 | -0.00(-0.10%) |
Jul 29, 2005 | 3.666 | 3.680 | 3.656 | 3.659 | 47,675 | +0.00(+0.00%) |
Jul 28, 2005 | 3.673 | 3.673 | 3.656 | 3.659 | 38,772 | +0.00(+0.10%) |
Jul 27, 2005 | 3.659 | 3.659 | 3.656 | 3.656 | 183,810 | +0.00(+0.00%) |
Jul 26, 2005 | 3.663 | 3.663 | 3.656 | 3.656 | 338,901 | -0.00(-0.10%) |
Jul 25, 2005 | 3.656 | 3.673 | 3.656 | 3.659 | 132,114 | +0.00(+0.00%) |
Jul 22, 2005 | 3.673 | 3.694 | 3.656 | 3.659 | 344,645 | -0.01(-0.38%) |
Jul 21, 2005 | 3.656 | 3.712 | 3.656 | 3.673 | 2,130,483 | +0.02(+0.48%) |
Jul 20, 2005 | 3.719 | 3.719 | 3.656 | 3.656 | 978,218 | -0.07(-1.87%) |
Jul 19, 2005 | 3.719 | 3.729 | 3.684 | 3.726 | 413,287 | +0.00(+0.00%) |
Jul 18, 2005 | 3.813 | 3.830 | 3.705 | 3.726 | 815,661 | -0.07(-1.83%) |
Jul 15, 2005 | 3.809 | 3.830 | 3.795 | 3.795 | 750,465 | +0.00(+0.09%) |
Jul 14, 2005 | 3.823 | 3.830 | 3.778 | 3.792 | 724,904 | -0.03(-0.82%) |
Jul 13, 2005 | 3.861 | 3.882 | 3.534 | 3.823 | 846,679 | -0.04(-0.99%) |
Jul 12, 2005 | 3.847 | 3.896 | 3.847 | 3.861 | 1,236,703 | +0.02(+0.54%) |
Jul 11, 2005 | 3.833 | 3.900 | 3.830 | 3.840 | 1,043,414 | +0.01(+0.27%) |