Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.836 | 3.899 | 3.827 | 3.884 | 2,573,339 | +0.05(+1.27%) |
Sep 29, 2005 | 3.822 | 3.842 | 3.785 | 3.836 | 3,737,685 | +0.01(+0.36%) |
Sep 28, 2005 | 3.880 | 3.883 | 3.812 | 3.822 | 2,542,192 | -0.04(-1.12%) |
Sep 27, 2005 | 3.859 | 3.888 | 3.839 | 3.865 | 3,451,696 | +0.00(+0.09%) |
Sep 26, 2005 | 3.813 | 3.895 | 3.796 | 3.862 | 8,282,937 | -0.10(-2.53%) |
Sep 23, 2005 | 3.952 | 3.981 | 3.912 | 3.962 | 2,447,051 | +0.01(+0.20%) |
Sep 22, 2005 | 3.983 | 3.992 | 3.913 | 3.954 | 2,414,771 | -0.03(-0.76%) |
Sep 21, 2005 | 3.942 | 4.032 | 3.929 | 3.985 | 3,723,527 | +0.04(+0.96%) |
Sep 20, 2005 | 4.002 | 4.019 | 3.926 | 3.947 | 3,083,024 | -0.06(-1.38%) |
Sep 19, 2005 | 4.071 | 4.073 | 3.963 | 4.002 | 2,464,041 | -0.06(-1.49%) |
Sep 16, 2005 | 4.008 | 4.066 | 4.002 | 4.062 | 3,764,302 | +0.08(+2.02%) |
Sep 15, 2005 | 4.008 | 4.026 | 3.973 | 3.982 | 1,207,385 | -0.02(-0.53%) |
Sep 14, 2005 | 4.057 | 4.057 | 3.990 | 4.003 | 2,208,632 | -0.07(-1.66%) |
Sep 13, 2005 | 4.135 | 4.135 | 3.995 | 4.071 | 3,437,538 | -0.05(-1.10%) |
Sep 12, 2005 | 3.926 | 4.144 | 3.926 | 4.116 | 8,347,497 | +0.20(+5.14%) |
Sep 09, 2005 | 3.906 | 3.921 | 3.868 | 3.915 | 1,717,070 | +0.01(+0.21%) |
Sep 08, 2005 | 3.953 | 3.957 | 3.897 | 3.906 | 3,600,070 | -0.05(-1.19%) |
Sep 07, 2005 | 3.872 | 3.956 | 3.843 | 3.954 | 3,632,917 | +0.09(+2.25%) |
Sep 06, 2005 | 3.812 | 3.874 | 3.805 | 3.867 | 2,096,501 | +0.06(+1.65%) |
Sep 02, 2005 | 3.829 | 3.832 | 3.783 | 3.804 | 2,003,626 | -0.01(-0.31%) |
Sep 01, 2005 | 3.817 | 3.825 | 3.792 | 3.816 | 2,262,998 | -0.00(-0.03%) |
Aug 31, 2005 | 3.754 | 3.817 | 3.734 | 3.817 | 3,499,832 | +0.07(+1.84%) |
Aug 30, 2005 | 3.792 | 3.792 | 3.720 | 3.748 | 2,440,255 | -0.04(-1.16%) |
Aug 29, 2005 | 3.730 | 3.799 | 3.702 | 3.792 | 1,790,124 | +0.05(+1.42%) |
Aug 26, 2005 | 3.795 | 3.811 | 3.727 | 3.740 | 1,683,657 | -0.05(-1.44%) |
Aug 25, 2005 | 3.752 | 3.851 | 3.739 | 3.794 | 5,086,650 | +0.09(+2.44%) |
Aug 24, 2005 | 3.716 | 3.774 | 3.692 | 3.704 | 2,493,489 | -0.01(-0.31%) |
Aug 23, 2005 | 3.734 | 3.741 | 3.666 | 3.715 | 3,035,453 | -0.02(-0.50%) |
Aug 22, 2005 | 3.772 | 3.805 | 3.713 | 3.734 | 2,009,289 | -0.03(-0.72%) |
Aug 19, 2005 | 3.752 | 3.767 | 3.733 | 3.761 | 2,367,200 | +0.03(+0.91%) |
Aug 18, 2005 | 3.704 | 3.736 | 3.687 | 3.727 | 2,399,480 | +0.02(+0.44%) |
Aug 17, 2005 | 3.699 | 3.727 | 3.655 | 3.710 | 2,998,643 | -0.00(-0.04%) |
Aug 16, 2005 | 3.789 | 3.789 | 3.695 | 3.712 | 2,906,333 | -0.09(-2.48%) |
Aug 15, 2005 | 3.781 | 3.823 | 3.758 | 3.806 | 2,127,649 | +0.03(+0.68%) |
Aug 12, 2005 | 3.825 | 3.825 | 3.760 | 3.781 | 2,403,445 | -0.05(-1.31%) |
Aug 11, 2005 | 3.863 | 3.872 | 3.808 | 3.831 | 2,926,721 | -0.02(-0.62%) |
Aug 10, 2005 | 3.796 | 3.874 | 3.796 | 3.855 | 6,548,878 | +0.08(+2.14%) |
Aug 09, 2005 | 3.749 | 3.785 | 3.738 | 3.774 | 4,025,374 | +0.04(+0.97%) |
Aug 08, 2005 | 3.739 | 3.772 | 3.726 | 3.738 | 2,352,476 | +0.02(+0.55%) |
Aug 05, 2005 | 3.777 | 3.782 | 3.714 | 3.717 | 2,323,028 | -0.05(-1.34%) |
Aug 04, 2005 | 3.770 | 3.790 | 3.743 | 3.768 | 3,729,757 | -0.00(-0.05%) |
Aug 03, 2005 | 3.785 | 3.790 | 3.751 | 3.770 | 2,663,950 | -0.02(-0.59%) |
Aug 02, 2005 | 3.788 | 3.814 | 3.759 | 3.792 | 3,426,778 | +0.00(+0.10%) |
Aug 01, 2005 | 3.783 | 3.799 | 3.763 | 3.788 | 2,196,173 | +0.02(+0.43%) |
Jul 29, 2005 | 3.791 | 3.814 | 3.761 | 3.772 | 2,380,792 | -0.01(-0.27%) |
Jul 28, 2005 | 3.713 | 3.803 | 3.713 | 3.782 | 3,909,279 | +0.08(+2.04%) |
Jul 27, 2005 | 3.752 | 3.785 | 3.698 | 3.706 | 5,760,000 | -0.06(-1.52%) |
Jul 26, 2005 | 3.756 | 3.803 | 3.746 | 3.764 | 3,512,291 | +0.01(+0.33%) |
Jul 25, 2005 | 3.812 | 3.823 | 3.749 | 3.751 | 6,665,539 | -0.05(-1.31%) |
Jul 22, 2005 | 3.838 | 3.916 | 3.721 | 3.801 | 16,825,814 | +0.11(+3.08%) |
Jul 21, 2005 | 3.585 | 3.697 | 3.540 | 3.688 | 8,631,788 | +0.11(+3.20%) |
Jul 20, 2005 | 3.487 | 3.580 | 3.461 | 3.574 | 3,367,881 | +0.08(+2.14%) |
Jul 19, 2005 | 3.459 | 3.510 | 3.436 | 3.498 | 2,639,598 | +0.05(+1.47%) |
Jul 18, 2005 | 3.444 | 3.463 | 3.432 | 3.448 | 2,429,495 | -0.01(-0.19%) |
Jul 15, 2005 | 3.487 | 3.487 | 3.430 | 3.454 | 2,909,165 | -0.03(-0.92%) |
Jul 14, 2005 | 3.384 | 3.492 | 3.384 | 3.487 | 5,629,181 | +0.10(+3.04%) |
Jul 13, 2005 | 3.366 | 3.397 | 3.359 | 3.384 | 1,479,783 | +0.02(+0.54%) |
Jul 12, 2005 | 3.397 | 3.397 | 3.345 | 3.366 | 3,710,502 | -0.03(-1.03%) |
Jul 11, 2005 | 3.320 | 3.410 | 3.319 | 3.400 | 3,092,651 | +0.09(+2.68%) |
Jul 08, 2005 | 3.284 | 3.322 | 3.274 | 3.312 | 2,665,083 | +0.02(+0.70%) |
Jul 07, 2005 | 3.274 | 3.292 | 3.247 | 3.289 | 2,934,083 | -0.01(-0.35%) |
Jul 06, 2005 | 3.297 | 3.328 | 3.267 | 3.300 | 4,237,176 | -0.00(-0.12%) |
Jul 05, 2005 | 3.282 | 3.333 | 3.251 | 3.304 | 4,837,471 | +0.00(+0.12%) |