Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.973 | 3.973 | 3.951 | 3.951 | 7,182 | -0.04(-0.92%) |
Sep 29, 2005 | 3.958 | 3.988 | 3.958 | 3.988 | 11,426 | +0.02(+0.54%) |
Sep 28, 2005 | 3.979 | 3.979 | 3.967 | 3.967 | 10,120 | -0.02(-0.46%) |
Sep 27, 2005 | 3.967 | 4.010 | 3.951 | 3.985 | 173,679 | -0.01(-0.21%) |
Sep 26, 2005 | 3.982 | 4.043 | 3.967 | 3.994 | 211,550 | +0.01(+0.29%) |
Sep 23, 2005 | 3.982 | 3.982 | 3.905 | 3.982 | 8,814 | +0.11(+2.77%) |
Sep 22, 2005 | 3.835 | 3.875 | 3.829 | 3.875 | 187,391 | +0.02(+0.64%) |
Sep 21, 2005 | 3.863 | 3.863 | 3.847 | 3.850 | 15,996 | -0.02(-0.63%) |
Sep 20, 2005 | 3.792 | 3.890 | 3.792 | 3.875 | 52,561 | +0.08(+2.10%) |
Sep 19, 2005 | 3.798 | 3.798 | 3.768 | 3.795 | 11,426 | -0.01(-0.24%) |
Sep 16, 2005 | 3.795 | 3.829 | 3.783 | 3.804 | 8,488 | +0.00(+0.00%) |
Sep 15, 2005 | 3.703 | 3.811 | 3.703 | 3.804 | 13,385 | +0.11(+3.07%) |
Sep 14, 2005 | 3.728 | 3.728 | 3.691 | 3.691 | 44,725 | -0.05(-1.23%) |
Sep 13, 2005 | 3.792 | 3.792 | 3.722 | 3.737 | 46,684 | -0.06(-1.53%) |
Sep 12, 2005 | 3.835 | 3.835 | 3.768 | 3.795 | 58,437 | -0.05(-1.27%) |
Sep 09, 2005 | 3.850 | 3.853 | 3.814 | 3.844 | 19,261 | -0.01(-0.16%) |
Sep 08, 2005 | 3.860 | 3.860 | 3.850 | 3.850 | 12,079 | -0.02(-0.40%) |
Sep 07, 2005 | 3.814 | 3.866 | 3.814 | 3.866 | 19,587 | +0.02(+0.49%) |
Sep 06, 2005 | 3.860 | 3.860 | 3.814 | 3.847 | 16,323 | -0.04(-0.96%) |
Sep 02, 2005 | 3.798 | 3.890 | 3.798 | 3.884 | 19,587 | +0.01(+0.32%) |
Sep 01, 2005 | 3.890 | 3.912 | 3.860 | 3.872 | 15,996 | -0.06(-1.63%) |
Aug 31, 2005 | 3.967 | 3.967 | 3.936 | 3.936 | 2,938 | -0.03(-0.77%) |
Aug 30, 2005 | 3.994 | 3.994 | 3.967 | 3.967 | 12,405 | -0.04(-0.99%) |
Aug 29, 2005 | 3.985 | 4.059 | 3.985 | 4.007 | 39,828 | -0.02(-0.38%) |
Aug 26, 2005 | 3.964 | 4.028 | 3.964 | 4.022 | 13,385 | +0.05(+1.16%) |
Aug 25, 2005 | 3.902 | 3.976 | 3.863 | 3.976 | 18,282 | +0.04(+0.93%) |
Aug 24, 2005 | 3.951 | 3.951 | 3.933 | 3.939 | 10,120 | -0.02(-0.39%) |
Aug 23, 2005 | 3.890 | 3.982 | 3.884 | 3.954 | 30,687 | +0.08(+2.06%) |
Aug 22, 2005 | 3.936 | 3.936 | 3.875 | 3.875 | 5,549 | -0.07(-1.71%) |
Aug 19, 2005 | 3.786 | 3.942 | 3.786 | 3.942 | 25,464 | +0.14(+3.79%) |
Aug 18, 2005 | 3.804 | 3.811 | 3.798 | 3.798 | 31,014 | -0.03(-0.72%) |
Aug 17, 2005 | 3.752 | 3.829 | 3.752 | 3.826 | 202,082 | +0.08(+2.04%) |
Aug 16, 2005 | 3.645 | 3.749 | 3.645 | 3.749 | 11,426 | +0.07(+2.00%) |
Aug 15, 2005 | 3.722 | 3.752 | 3.676 | 3.676 | 44,725 | -0.09(-2.44%) |
Aug 12, 2005 | 3.722 | 3.768 | 3.722 | 3.768 | 186,085 | +0.04(+1.15%) |
Aug 11, 2005 | 3.682 | 3.783 | 3.682 | 3.725 | 225,261 | +0.03(+0.91%) |
Aug 10, 2005 | 3.660 | 3.691 | 3.660 | 3.691 | 25,137 | -0.01(-0.33%) |
Aug 09, 2005 | 3.676 | 3.725 | 3.676 | 3.703 | 43,093 | +0.01(+0.33%) |
Aug 08, 2005 | 3.590 | 3.691 | 3.590 | 3.691 | 16,323 | +0.08(+2.21%) |
Aug 05, 2005 | 3.627 | 3.627 | 3.569 | 3.611 | 42,767 | -0.02(-0.51%) |
Aug 04, 2005 | 3.691 | 3.691 | 3.630 | 3.630 | 48,643 | -0.09(-2.39%) |
Aug 03, 2005 | 3.826 | 3.829 | 3.676 | 3.719 | 35,584 | -0.13(-3.27%) |
Aug 02, 2005 | 3.902 | 3.912 | 3.832 | 3.844 | 25,790 | -0.06(-1.49%) |
Aug 01, 2005 | 3.991 | 3.997 | 3.902 | 3.902 | 18,282 | -0.08(-2.00%) |
Jul 29, 2005 | 3.991 | 4.013 | 3.967 | 3.982 | 12,079 | -0.01(-0.31%) |
Jul 28, 2005 | 4.089 | 4.089 | 3.960 | 3.994 | 21,220 | -0.14(-3.34%) |
Jul 27, 2005 | 4.089 | 4.135 | 4.089 | 4.132 | 10,446 | +0.01(+0.22%) |
Jul 26, 2005 | 4.117 | 4.123 | 4.117 | 4.123 | 979 | +0.02(+0.37%) |
Jul 25, 2005 | 4.105 | 4.120 | 4.105 | 4.108 | 10,773 | -0.00(-0.07%) |
Jul 22, 2005 | 4.043 | 4.111 | 4.043 | 4.111 | 23,179 | +0.05(+1.28%) |
Jul 21, 2005 | 4.043 | 4.059 | 4.043 | 4.059 | 4,570 | +0.03(+0.76%) |
Jul 20, 2005 | 4.059 | 4.059 | 4.028 | 4.028 | 5,549 | -0.05(-1.20%) |
Jul 19, 2005 | 4.059 | 4.077 | 4.059 | 4.077 | 9,793 | +0.02(+0.45%) |
Jul 18, 2005 | 4.052 | 4.059 | 4.052 | 4.059 | 8,814 | +0.00(+0.08%) |
Jul 15, 2005 | 4.010 | 4.056 | 3.988 | 4.056 | 13,385 | +0.06(+1.46%) |
Jul 14, 2005 | 3.997 | 3.997 | 3.982 | 3.997 | 2,611 | +0.02(+0.38%) |
Jul 13, 2005 | 3.982 | 4.025 | 3.964 | 3.982 | 51,581 | +0.00(+0.00%) |
Jul 12, 2005 | 4.028 | 4.071 | 3.982 | 3.982 | 17,955 | -0.05(-1.14%) |
Jul 11, 2005 | 4.043 | 4.043 | 4.028 | 4.028 | 14,690 | -0.01(-0.30%) |
Jul 08, 2005 | 4.059 | 4.086 | 4.040 | 4.040 | 11,426 | -0.05(-1.20%) |
Jul 07, 2005 | 4.105 | 4.129 | 4.059 | 4.089 | 16,323 | -0.03(-0.74%) |
Jul 06, 2005 | 4.135 | 4.135 | 4.108 | 4.120 | 14,038 | -0.02(-0.44%) |
Jul 05, 2005 | 4.181 | 4.196 | 4.138 | 4.138 | 3,591 | -0.03(-0.81%) |