Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.146 | 4.146 | 4.083 | 4.098 | 6,680,170 | -0.05(-1.25%) |
Sep 29, 2005 | 4.136 | 4.163 | 4.119 | 4.150 | 7,955,870 | +0.01(+0.34%) |
Sep 28, 2005 | 4.149 | 4.148 | 4.048 | 4.136 | 10,667,692 | -0.01(-0.29%) |
Sep 27, 2005 | 4.088 | 4.162 | 4.066 | 4.148 | 7,466,937 | +0.00(+0.05%) |
Sep 26, 2005 | 4.191 | 4.197 | 4.129 | 4.146 | 9,466,131 | -0.04(-0.86%) |
Sep 23, 2005 | 4.182 | 4.187 | 4.033 | 4.182 | 13,182,023 | +0.11(+2.75%) |
Sep 22, 2005 | 3.845 | 4.074 | 3.818 | 4.070 | 12,435,521 | +0.18(+4.53%) |
Sep 21, 2005 | 3.900 | 3.924 | 3.889 | 3.894 | 4,617,063 | -0.02(-0.45%) |
Sep 20, 2005 | 3.970 | 3.971 | 3.908 | 3.912 | 4,700,789 | -0.06(-1.49%) |
Sep 19, 2005 | 3.991 | 3.991 | 3.951 | 3.971 | 5,338,000 | -0.02(-0.50%) |
Sep 16, 2005 | 3.849 | 3.991 | 3.849 | 3.991 | 13,964,316 | +0.16(+4.26%) |
Sep 15, 2005 | 3.808 | 3.833 | 3.784 | 3.827 | 2,536,700 | +0.04(+0.95%) |
Sep 14, 2005 | 3.819 | 3.821 | 3.782 | 3.791 | 2,968,751 | -0.03(-0.72%) |
Sep 13, 2005 | 3.852 | 3.857 | 3.808 | 3.819 | 4,232,308 | -0.03(-0.85%) |
Sep 12, 2005 | 3.834 | 3.857 | 3.818 | 3.852 | 2,366,692 | +0.02(+0.47%) |
Sep 09, 2005 | 3.797 | 3.846 | 3.775 | 3.834 | 4,046,321 | +0.04(+0.99%) |
Sep 08, 2005 | 3.809 | 3.809 | 3.786 | 3.796 | 3,083,155 | -0.03(-0.86%) |
Sep 07, 2005 | 3.858 | 3.858 | 3.820 | 3.829 | 3,365,011 | -0.03(-0.78%) |
Sep 06, 2005 | 3.856 | 3.862 | 3.831 | 3.859 | 3,604,045 | +0.03(+0.67%) |
Sep 02, 2005 | 3.837 | 3.851 | 3.814 | 3.833 | 3,455,128 | +0.01(+0.38%) |
Sep 01, 2005 | 3.771 | 3.829 | 3.771 | 3.819 | 5,963,707 | +0.05(+1.27%) |
Aug 31, 2005 | 3.773 | 3.776 | 3.718 | 3.771 | 5,979,685 | -0.00(-0.12%) |
Aug 30, 2005 | 3.767 | 3.788 | 3.749 | 3.776 | 2,771,260 | -0.02(-0.43%) |
Aug 29, 2005 | 3.745 | 3.802 | 3.707 | 3.792 | 3,653,257 | +0.02(+0.46%) |
Aug 26, 2005 | 3.775 | 3.805 | 3.755 | 3.775 | 3,138,759 | -0.01(-0.20%) |
Aug 25, 2005 | 3.779 | 3.794 | 3.757 | 3.783 | 4,225,278 | +0.00(+0.10%) |
Aug 24, 2005 | 3.809 | 3.825 | 3.763 | 3.779 | 6,448,166 | -0.03(-0.80%) |
Aug 23, 2005 | 3.808 | 3.819 | 3.791 | 3.809 | 4,492,433 | +0.00(+0.04%) |
Aug 22, 2005 | 3.804 | 3.815 | 3.779 | 3.808 | 4,702,706 | +0.00(+0.10%) |
Aug 19, 2005 | 3.814 | 3.827 | 3.798 | 3.804 | 3,228,237 | -0.01(-0.14%) |
Aug 18, 2005 | 3.759 | 3.822 | 3.736 | 3.809 | 8,239,004 | +0.05(+1.33%) |
Aug 17, 2005 | 3.734 | 3.784 | 3.720 | 3.759 | 4,890,610 | +0.04(+0.95%) |
Aug 16, 2005 | 3.745 | 3.756 | 3.717 | 3.724 | 4,221,443 | -0.03(-0.71%) |
Aug 15, 2005 | 3.719 | 3.764 | 3.716 | 3.750 | 2,634,487 | +0.03(+0.68%) |
Aug 12, 2005 | 3.708 | 3.742 | 3.697 | 3.725 | 2,307,253 | +0.00(+0.12%) |
Aug 11, 2005 | 3.693 | 3.734 | 3.673 | 3.721 | 3,910,187 | +0.03(+0.78%) |
Aug 10, 2005 | 3.724 | 3.727 | 3.665 | 3.692 | 7,985,270 | -0.03(-0.85%) |
Aug 09, 2005 | 3.750 | 3.775 | 3.720 | 3.723 | 7,002,290 | -0.03(-0.72%) |
Aug 08, 2005 | 3.785 | 3.794 | 3.741 | 3.750 | 3,399,524 | -0.03(-0.79%) |
Aug 05, 2005 | 3.865 | 3.866 | 3.779 | 3.780 | 5,214,648 | -0.09(-2.38%) |
Aug 04, 2005 | 3.912 | 3.912 | 3.863 | 3.872 | 3,384,824 | -0.04(-1.06%) |
Aug 03, 2005 | 3.884 | 3.914 | 3.884 | 3.914 | 2,574,409 | +0.02(+0.63%) |
Aug 02, 2005 | 3.840 | 3.894 | 3.837 | 3.889 | 3,561,862 | +0.05(+1.32%) |
Aug 01, 2005 | 3.900 | 3.900 | 3.832 | 3.838 | 4,509,051 | -0.06(-1.56%) |
Jul 29, 2005 | 3.902 | 3.924 | 3.897 | 3.899 | 3,717,170 | -0.01(-0.21%) |
Jul 28, 2005 | 3.906 | 3.931 | 3.897 | 3.908 | 3,919,774 | +0.01(+0.16%) |
Jul 27, 2005 | 3.881 | 3.903 | 3.879 | 3.901 | 2,769,343 | +0.03(+0.67%) |
Jul 26, 2005 | 3.835 | 3.880 | 3.827 | 3.876 | 3,107,442 | +0.05(+1.31%) |
Jul 25, 2005 | 3.852 | 3.856 | 3.820 | 3.826 | 2,886,943 | -0.01(-0.29%) |
Jul 22, 2005 | 3.828 | 3.837 | 3.805 | 3.836 | 2,504,105 | +0.01(+0.28%) |
Jul 21, 2005 | 3.862 | 3.868 | 3.816 | 3.826 | 3,437,232 | -0.04(-0.94%) |
Jul 20, 2005 | 3.814 | 3.878 | 3.806 | 3.862 | 3,644,949 | +0.04(+0.96%) |
Jul 19, 2005 | 3.827 | 3.847 | 3.805 | 3.826 | 4,472,620 | +0.00(+0.07%) |
Jul 18, 2005 | 3.836 | 3.880 | 3.821 | 3.823 | 3,545,884 | -0.00(-0.07%) |
Jul 15, 2005 | 3.826 | 3.839 | 3.784 | 3.826 | 7,128,838 | -0.00(-0.01%) |
Jul 14, 2005 | 3.939 | 3.945 | 3.820 | 3.826 | 7,023,382 | -0.08(-1.94%) |
Jul 13, 2005 | 3.935 | 3.947 | 3.888 | 3.902 | 2,749,530 | -0.03(-0.86%) |
Jul 12, 2005 | 3.932 | 3.947 | 3.912 | 3.936 | 1,976,824 | -0.00(-0.02%) |
Jul 11, 2005 | 3.912 | 3.941 | 3.886 | 3.937 | 2,428,687 | +0.03(+0.72%) |
Jul 08, 2005 | 3.879 | 3.912 | 3.861 | 3.908 | 2,548,204 | +0.04(+0.95%) |
Jul 07, 2005 | 3.827 | 3.876 | 3.800 | 3.872 | 3,227,598 | +0.01(+0.14%) |
Jul 06, 2005 | 3.907 | 3.912 | 3.862 | 3.866 | 2,556,513 | -0.05(-1.25%) |
Jul 05, 2005 | 3.852 | 3.919 | 3.845 | 3.915 | 3,407,832 | +0.07(+1.94%) |