Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.762 | 3.794 | 3.657 | 3.658 | 81,074,088 | -0.07(-1.89%) |
Sep 29, 2005 | 3.577 | 3.760 | 3.531 | 3.729 | 170,149,296 | +0.18(+5.04%) |
Sep 28, 2005 | 3.588 | 3.638 | 3.526 | 3.550 | 111,257,896 | -0.03(-0.72%) |
Sep 27, 2005 | 3.730 | 3.902 | 3.558 | 3.575 | 380,058,144 | -0.15(-4.13%) |
Sep 26, 2005 | 3.381 | 3.740 | 3.353 | 3.730 | 244,787,056 | +0.37(+10.86%) |
Sep 23, 2005 | 3.394 | 3.394 | 3.333 | 3.364 | 24,800,522 | -0.00(-0.12%) |
Sep 22, 2005 | 3.373 | 3.430 | 3.345 | 3.368 | 85,473,224 | +0.02(+0.53%) |
Sep 21, 2005 | 3.176 | 3.393 | 3.170 | 3.350 | 209,249,472 | +0.18(+5.53%) |
Sep 20, 2005 | 3.416 | 3.560 | 3.148 | 3.175 | 223,696,768 | -0.26(-7.61%) |
Sep 19, 2005 | 3.443 | 3.469 | 3.359 | 3.436 | 99,467,808 | +0.02(+0.55%) |
Sep 16, 2005 | 3.403 | 3.445 | 3.366 | 3.417 | 73,919,328 | +0.04(+1.17%) |
Sep 15, 2005 | 3.410 | 3.427 | 3.369 | 3.378 | 77,344,168 | -0.04(-1.06%) |
Sep 14, 2005 | 3.367 | 3.493 | 3.363 | 3.414 | 162,807,552 | -0.04(-1.23%) |
Sep 13, 2005 | 3.366 | 3.520 | 3.333 | 3.457 | 208,905,024 | +0.05(+1.55%) |
Sep 12, 2005 | 3.191 | 3.445 | 3.184 | 3.404 | 335,102,272 | +0.28(+8.96%) |
Sep 09, 2005 | 3.059 | 3.146 | 3.059 | 3.124 | 97,410,936 | +0.05(+1.56%) |
Sep 08, 2005 | 3.033 | 3.096 | 3.008 | 3.076 | 70,317,352 | -0.00(-0.16%) |
Sep 07, 2005 | 2.946 | 3.112 | 2.928 | 3.081 | 151,480,016 | +0.13(+4.41%) |
Sep 06, 2005 | 2.918 | 2.985 | 2.916 | 2.951 | 28,117,100 | +0.01(+0.48%) |
Sep 02, 2005 | 2.940 | 2.969 | 2.926 | 2.937 | 15,136,191 | -0.02(-0.63%) |
Sep 01, 2005 | 2.974 | 2.983 | 2.942 | 2.955 | 31,630,506 | +0.00(+0.06%) |
Aug 31, 2005 | 2.959 | 3.002 | 2.929 | 2.954 | 82,904,600 | +0.01(+0.39%) |
Aug 30, 2005 | 2.911 | 2.959 | 2.895 | 2.942 | 40,074,492 | +0.03(+0.88%) |
Aug 29, 2005 | 2.887 | 2.951 | 2.880 | 2.917 | 35,488,364 | +0.01(+0.49%) |
Aug 26, 2005 | 2.886 | 2.963 | 2.861 | 2.902 | 44,916,500 | +0.00(+0.08%) |
Aug 25, 2005 | 2.904 | 2.950 | 2.886 | 2.900 | 39,887,504 | +0.00(+0.01%) |
Aug 24, 2005 | 2.894 | 2.937 | 2.850 | 2.900 | 104,427,912 | -0.03(-1.08%) |
Aug 23, 2005 | 2.947 | 2.975 | 2.897 | 2.931 | 44,335,852 | -0.04(-1.50%) |
Aug 22, 2005 | 2.888 | 2.989 | 2.886 | 2.976 | 51,067,424 | +0.04(+1.43%) |
Aug 19, 2005 | 2.943 | 3.004 | 2.874 | 2.934 | 82,638,880 | -0.06(-1.98%) |
Aug 18, 2005 | 3.046 | 3.049 | 2.988 | 2.993 | 63,379,112 | -0.06(-1.87%) |
Aug 17, 2005 | 3.073 | 3.097 | 3.031 | 3.050 | 49,453,420 | -0.03(-0.85%) |
Aug 16, 2005 | 3.170 | 3.210 | 3.042 | 3.076 | 108,502,280 | -0.06(-1.96%) |
Aug 15, 2005 | 3.146 | 3.203 | 3.100 | 3.138 | 97,883,328 | -0.01(-0.19%) |
Aug 12, 2005 | 3.052 | 3.189 | 3.048 | 3.144 | 234,305,872 | +0.07(+2.22%) |
Aug 11, 2005 | 2.989 | 3.150 | 2.955 | 3.076 | 103,935,840 | +0.10(+3.39%) |
Aug 10, 2005 | 2.979 | 3.002 | 2.947 | 2.975 | 80,542,648 | -0.01(-0.19%) |
Aug 09, 2005 | 3.008 | 3.044 | 2.949 | 2.980 | 110,834,712 | -0.02(-0.57%) |
Aug 08, 2005 | 3.129 | 3.185 | 2.987 | 2.998 | 174,892,880 | -0.09(-2.78%) |
Aug 05, 2005 | 3.000 | 3.307 | 2.944 | 3.083 | 274,360,704 | +0.10(+3.38%) |
Aug 04, 2005 | 2.966 | 3.084 | 2.941 | 2.982 | 191,505,296 | +0.04(+1.20%) |
Aug 03, 2005 | 3.008 | 3.043 | 2.872 | 2.947 | 789,817,856 | +0.52(+21.46%) |
Aug 02, 2005 | 2.459 | 2.459 | 2.418 | 2.426 | 92,657,504 | -0.03(-1.31%) |
Aug 01, 2005 | 2.385 | 2.479 | 2.383 | 2.459 | 66,754,736 | +0.07(+2.82%) |
Jul 29, 2005 | 2.386 | 2.408 | 2.365 | 2.391 | 28,107,258 | +0.00(+0.19%) |
Jul 28, 2005 | 2.342 | 2.439 | 2.321 | 2.387 | 48,734,992 | +0.04(+1.59%) |
Jul 27, 2005 | 2.327 | 2.367 | 2.294 | 2.349 | 40,989,752 | +0.03(+1.12%) |
Jul 26, 2005 | 2.357 | 2.374 | 2.286 | 2.323 | 48,016,564 | -0.03(-1.35%) |
Jul 25, 2005 | 2.318 | 2.376 | 2.313 | 2.355 | 48,872,772 | +0.04(+1.54%) |
Jul 22, 2005 | 2.311 | 2.327 | 2.285 | 2.319 | 25,656,730 | +0.01(+0.63%) |
Jul 21, 2005 | 2.243 | 2.347 | 2.243 | 2.305 | 89,892,048 | +0.08(+3.54%) |
Jul 20, 2005 | 2.211 | 2.252 | 2.176 | 2.226 | 51,520,132 | -0.02(-0.85%) |
Jul 19, 2005 | 2.246 | 2.268 | 2.228 | 2.245 | 55,023,696 | +0.02(+0.75%) |
Jul 18, 2005 | 2.286 | 2.302 | 2.227 | 2.228 | 85,561,800 | -0.06(-2.73%) |
Jul 15, 2005 | 2.358 | 2.372 | 2.284 | 2.291 | 57,867,884 | -0.07(-2.91%) |
Jul 14, 2005 | 2.410 | 2.418 | 2.353 | 2.359 | 89,626,328 | -0.05(-2.01%) |
Jul 13, 2005 | 2.439 | 2.444 | 2.394 | 2.408 | 41,993,580 | -0.03(-1.22%) |
Jul 12, 2005 | 2.418 | 2.475 | 2.402 | 2.437 | 85,492,912 | +0.02(+0.79%) |
Jul 11, 2005 | 2.337 | 2.429 | 2.317 | 2.418 | 76,350,176 | +0.09(+3.97%) |
Jul 08, 2005 | 2.298 | 2.344 | 2.269 | 2.326 | 40,074,492 | +0.04(+1.94%) |
Jul 07, 2005 | 2.259 | 2.357 | 2.252 | 2.282 | 72,945,024 | +0.01(+0.57%) |
Jul 06, 2005 | 2.251 | 2.286 | 2.239 | 2.269 | 81,743,304 | +0.00(+0.18%) |
Jul 05, 2005 | 2.313 | 2.313 | 2.252 | 2.265 | 82,816,024 | -0.05(-2.35%) |