Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.289 | 3.315 | 3.289 | 3.289 | 29,261 | +0.00(+0.00%) |
Sep 29, 2005 | 3.297 | 3.297 | 3.233 | 3.289 | 64,884 | -0.01(-0.21%) |
Sep 28, 2005 | 3.264 | 3.297 | 3.252 | 3.297 | 45,377 | +0.05(+1.67%) |
Sep 27, 2005 | 3.254 | 3.278 | 3.219 | 3.242 | 125,104 | -0.02(-0.51%) |
Sep 26, 2005 | 3.306 | 3.315 | 3.259 | 3.259 | 64,036 | -0.07(-2.12%) |
Sep 23, 2005 | 3.330 | 3.341 | 3.301 | 3.330 | 69,549 | +0.03(+0.86%) |
Sep 22, 2005 | 3.348 | 3.348 | 3.301 | 3.301 | 148,853 | -0.06(-1.81%) |
Sep 21, 2005 | 3.367 | 3.367 | 3.346 | 3.362 | 46,649 | +0.00(+0.06%) |
Sep 20, 2005 | 3.348 | 3.407 | 3.348 | 3.360 | 75,487 | +0.00(+0.00%) |
Sep 19, 2005 | 3.360 | 3.372 | 3.360 | 3.360 | 26,293 | -0.00(-0.07%) |
Sep 16, 2005 | 3.384 | 3.384 | 3.363 | 3.363 | 26,717 | -0.00(-0.07%) |
Sep 15, 2005 | 3.360 | 3.379 | 3.360 | 3.365 | 14,418 | +0.00(+0.07%) |
Sep 14, 2005 | 3.363 | 3.370 | 3.360 | 3.363 | 26,717 | -0.01(-0.28%) |
Sep 13, 2005 | 3.360 | 3.374 | 3.360 | 3.372 | 14,418 | +0.01(+0.35%) |
Sep 12, 2005 | 3.372 | 3.377 | 3.355 | 3.360 | 98,387 | -0.02(-0.63%) |
Sep 09, 2005 | 3.381 | 3.381 | 3.353 | 3.381 | 61,068 | +0.00(+0.00%) |
Sep 08, 2005 | 3.360 | 3.381 | 3.355 | 3.381 | 35,199 | +0.01(+0.35%) |
Sep 07, 2005 | 3.381 | 3.405 | 3.365 | 3.370 | 29,261 | -0.02(-0.56%) |
Sep 06, 2005 | 3.358 | 3.388 | 3.358 | 3.388 | 33,078 | +0.04(+1.13%) |
Sep 02, 2005 | 3.348 | 3.351 | 3.339 | 3.351 | 18,659 | +0.00(+0.07%) |
Sep 01, 2005 | 3.379 | 3.379 | 3.341 | 3.348 | 79,727 | -0.04(-1.18%) |
Aug 31, 2005 | 3.372 | 3.388 | 3.358 | 3.388 | 34,774 | +0.03(+0.77%) |
Aug 30, 2005 | 3.370 | 3.388 | 3.363 | 3.363 | 20,356 | +0.03(+0.78%) |
Aug 29, 2005 | 3.351 | 3.374 | 3.315 | 3.337 | 74,214 | -0.02(-0.63%) |
Aug 26, 2005 | 3.353 | 3.372 | 3.353 | 3.358 | 5,513 | -0.01(-0.21%) |
Aug 25, 2005 | 3.377 | 3.384 | 3.355 | 3.365 | 30,534 | -0.01(-0.21%) |
Aug 24, 2005 | 3.330 | 3.372 | 3.330 | 3.372 | 37,743 | +0.04(+1.13%) |
Aug 23, 2005 | 3.353 | 3.384 | 3.332 | 3.334 | 91,178 | -0.03(-0.91%) |
Aug 22, 2005 | 3.365 | 3.367 | 3.341 | 3.365 | 53,858 | +0.04(+1.06%) |
Aug 19, 2005 | 3.341 | 3.346 | 3.330 | 3.330 | 30,958 | -0.00(-0.14%) |
Aug 18, 2005 | 3.351 | 3.351 | 3.332 | 3.334 | 16,963 | -0.02(-0.56%) |
Aug 17, 2005 | 3.330 | 3.353 | 3.330 | 3.353 | 25,445 | +0.02(+0.71%) |
Aug 16, 2005 | 3.344 | 3.348 | 3.330 | 3.330 | 50,466 | -0.04(-1.05%) |
Aug 15, 2005 | 3.360 | 3.388 | 3.355 | 3.365 | 55,555 | -0.01(-0.28%) |
Aug 12, 2005 | 3.344 | 3.374 | 3.330 | 3.374 | 57,675 | +0.03(+0.99%) |
Aug 11, 2005 | 3.325 | 3.353 | 3.325 | 3.341 | 36,047 | -0.01(-0.21%) |
Aug 10, 2005 | 3.332 | 3.370 | 3.330 | 3.348 | 38,167 | +0.00(+0.14%) |
Aug 09, 2005 | 3.337 | 3.358 | 3.320 | 3.344 | 29,261 | -0.00(-0.14%) |
Aug 08, 2005 | 3.358 | 3.358 | 3.311 | 3.348 | 58,947 | -0.01(-0.28%) |
Aug 05, 2005 | 3.337 | 3.358 | 3.306 | 3.358 | 47,497 | +0.02(+0.71%) |
Aug 04, 2005 | 3.344 | 3.358 | 3.334 | 3.334 | 27,141 | -0.00(-0.14%) |
Aug 03, 2005 | 3.355 | 3.358 | 3.325 | 3.339 | 17,387 | -0.00(-0.14%) |
Aug 02, 2005 | 3.311 | 3.344 | 3.311 | 3.344 | 55,131 | +0.01(+0.35%) |
Aug 01, 2005 | 3.318 | 3.334 | 3.301 | 3.332 | 87,361 | -0.01(-0.28%) |
Jul 29, 2005 | 3.341 | 3.341 | 3.325 | 3.341 | 12,298 | +0.00(+0.00%) |
Jul 28, 2005 | 3.325 | 3.346 | 3.325 | 3.341 | 47,921 | +0.02(+0.64%) |
Jul 27, 2005 | 3.285 | 3.339 | 3.285 | 3.320 | 45,377 | -0.01(-0.35%) |
Jul 26, 2005 | 3.315 | 3.332 | 3.304 | 3.332 | 40,288 | -0.00(-0.07%) |
Jul 25, 2005 | 3.339 | 3.341 | 3.301 | 3.334 | 40,288 | -0.01(-0.21%) |
Jul 22, 2005 | 3.337 | 3.341 | 3.325 | 3.341 | 6,785 | +0.02(+0.50%) |
Jul 21, 2005 | 3.360 | 3.381 | 3.278 | 3.325 | 187,445 | -0.05(-1.40%) |
Jul 20, 2005 | 3.370 | 3.372 | 3.351 | 3.372 | 35,199 | +0.02(+0.59%) |
Jul 19, 2005 | 3.365 | 3.365 | 3.348 | 3.352 | 47,921 | -0.01(-0.24%) |
Jul 18, 2005 | 3.363 | 3.381 | 3.341 | 3.360 | 42,832 | +0.02(+0.56%) |
Jul 15, 2005 | 3.370 | 3.396 | 3.341 | 3.341 | 48,769 | -0.03(-0.77%) |
Jul 14, 2005 | 3.337 | 3.379 | 3.327 | 3.367 | 134,010 | +0.01(+0.35%) |
Jul 13, 2005 | 3.334 | 3.355 | 3.315 | 3.355 | 57,675 | +0.02(+0.71%) |
Jul 12, 2005 | 3.344 | 3.346 | 3.311 | 3.332 | 22,900 | -0.03(-0.77%) |
Jul 11, 2005 | 3.337 | 3.379 | 3.337 | 3.358 | 44,528 | +0.02(+0.71%) |
Jul 08, 2005 | 3.282 | 3.334 | 3.278 | 3.334 | 60,644 | +0.01(+0.28%) |
Jul 07, 2005 | 3.282 | 3.325 | 3.278 | 3.325 | 22,900 | +0.04(+1.37%) |
Jul 06, 2005 | 3.256 | 3.315 | 3.256 | 3.280 | 27,989 | +0.02(+0.72%) |
Jul 05, 2005 | 3.301 | 3.322 | 3.254 | 3.256 | 72,942 | -0.03(-0.93%) |