Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.526 | 3.622 | 3.526 | 3.582 | 44,252 | +0.09(+2.68%) |
Sep 29, 2005 | 3.667 | 3.667 | 3.415 | 3.489 | 26,538 | -0.10(-2.89%) |
Sep 28, 2005 | 3.637 | 3.675 | 3.533 | 3.593 | 36,970 | +0.01(+0.42%) |
Sep 27, 2005 | 3.556 | 3.637 | 3.556 | 3.578 | 95,956 | -0.04(-1.23%) |
Sep 26, 2005 | 3.697 | 3.697 | 3.526 | 3.623 | 39,773 | -0.05(-1.41%) |
Sep 23, 2005 | 3.675 | 3.675 | 3.496 | 3.675 | 10,093 | +0.19(+5.32%) |
Sep 22, 2005 | 3.489 | 3.645 | 3.474 | 3.489 | 18,533 | +0.01(+0.21%) |
Sep 21, 2005 | 3.548 | 3.585 | 3.482 | 3.482 | 9,287 | -0.16(-4.48%) |
Sep 20, 2005 | 3.578 | 3.645 | 3.533 | 3.645 | 38,357 | +0.01(+0.41%) |
Sep 19, 2005 | 3.571 | 3.637 | 3.571 | 3.630 | 45,263 | +0.04(+1.03%) |
Sep 16, 2005 | 3.645 | 3.719 | 3.585 | 3.593 | 19,296 | -0.10(-2.81%) |
Sep 15, 2005 | 3.712 | 3.719 | 3.637 | 3.697 | 44,155 | -0.01(-0.40%) |
Sep 14, 2005 | 3.541 | 3.712 | 3.541 | 3.712 | 23,170 | +0.11(+3.09%) |
Sep 13, 2005 | 3.645 | 3.682 | 3.489 | 3.600 | 104,269 | -0.11(-3.00%) |
Sep 12, 2005 | 3.637 | 3.712 | 3.630 | 3.712 | 38,871 | +0.04(+1.01%) |
Sep 09, 2005 | 3.712 | 3.778 | 3.660 | 3.675 | 56,550 | -0.03(-0.80%) |
Sep 08, 2005 | 3.764 | 3.800 | 3.637 | 3.704 | 40,637 | +0.03(+0.81%) |
Sep 07, 2005 | 3.682 | 3.756 | 3.660 | 3.675 | 15,856 | +0.01(+0.41%) |
Sep 06, 2005 | 3.734 | 3.808 | 3.637 | 3.660 | 15,083 | -0.10(-2.57%) |
Sep 02, 2005 | 3.689 | 3.756 | 3.645 | 3.756 | 17,513 | +0.05(+1.40%) |
Sep 01, 2005 | 3.704 | 3.719 | 3.637 | 3.704 | 15,939 | +0.00(+0.00%) |
Aug 31, 2005 | 3.704 | 3.756 | 3.637 | 3.704 | 15,601 | +0.00(+0.00%) |
Aug 30, 2005 | 3.756 | 3.823 | 3.689 | 3.704 | 8,352 | -0.01(-0.20%) |
Aug 29, 2005 | 3.726 | 3.786 | 3.712 | 3.712 | 2,290 | -0.04(-0.99%) |
Aug 26, 2005 | 3.637 | 3.816 | 3.637 | 3.749 | 26,624 | +0.06(+1.61%) |
Aug 25, 2005 | 3.756 | 3.793 | 3.689 | 3.689 | 17,135 | -0.08(-2.17%) |
Aug 24, 2005 | 3.749 | 3.771 | 3.630 | 3.771 | 9,289 | -0.05(-1.36%) |
Aug 23, 2005 | 3.734 | 3.823 | 3.608 | 3.823 | 51,112 | +0.04(+0.98%) |
Aug 22, 2005 | 3.660 | 3.786 | 3.556 | 3.786 | 18,834 | +0.15(+4.08%) |
Aug 19, 2005 | 3.600 | 3.697 | 3.430 | 3.637 | 14,548 | +0.04(+1.24%) |
Aug 18, 2005 | 3.652 | 3.652 | 3.593 | 3.593 | 4,849 | -0.09(-2.42%) |
Aug 17, 2005 | 3.749 | 3.749 | 3.608 | 3.682 | 18,408 | -0.07(-1.98%) |
Aug 16, 2005 | 3.682 | 3.801 | 3.675 | 3.756 | 159,903 | +0.05(+1.40%) |
Aug 15, 2005 | 3.756 | 3.991 | 3.675 | 3.704 | 52,972 | -0.05(-1.38%) |
Aug 12, 2005 | 3.808 | 3.808 | 3.667 | 3.756 | 46,252 | -0.05(-1.37%) |
Aug 11, 2005 | 3.838 | 3.860 | 3.623 | 3.808 | 35,609 | -0.03(-0.77%) |
Aug 10, 2005 | 3.816 | 3.860 | 3.786 | 3.838 | 57,613 | +0.09(+2.38%) |
Aug 09, 2005 | 3.719 | 4.016 | 3.689 | 3.749 | 35,941 | -0.03(-0.79%) |
Aug 08, 2005 | 3.749 | 3.778 | 3.682 | 3.778 | 49,742 | +0.05(+1.39%) |
Aug 05, 2005 | 3.801 | 3.801 | 3.623 | 3.726 | 751,721 | +0.09(+2.45%) |
Aug 04, 2005 | 3.511 | 3.719 | 3.415 | 3.637 | 547,128 | +0.13(+3.59%) |
Aug 03, 2005 | 3.333 | 3.563 | 3.259 | 3.511 | 1,934,650 | +0.19(+5.82%) |
Aug 02, 2005 | 3.415 | 3.600 | 3.259 | 3.318 | 2,243,856 | -0.31(-8.59%) |
Aug 01, 2005 | 3.571 | 3.682 | 3.415 | 3.630 | 142,758 | -0.01(-0.20%) |
Jul 29, 2005 | 3.504 | 3.719 | 3.489 | 3.637 | 145,854 | +0.04(+1.03%) |
Jul 28, 2005 | 3.860 | 3.860 | 3.600 | 3.600 | 39,606 | -0.23(-6.01%) |
Jul 27, 2005 | 3.786 | 3.927 | 3.786 | 3.830 | 222,378 | -0.22(-5.49%) |
Jul 26, 2005 | 4.038 | 4.075 | 3.934 | 4.053 | 46,569 | +0.01(+0.18%) |
Jul 25, 2005 | 4.112 | 4.112 | 3.749 | 4.046 | 124,267 | +0.01(+0.37%) |
Jul 22, 2005 | 4.246 | 4.246 | 3.615 | 4.031 | 141,571 | -0.38(-8.59%) |
Jul 21, 2005 | 4.305 | 4.417 | 4.083 | 4.409 | 44,441 | +0.14(+3.30%) |
Jul 20, 2005 | 4.409 | 4.417 | 4.268 | 4.268 | 26,759 | -0.11(-2.54%) |
Jul 19, 2005 | 4.447 | 4.447 | 4.380 | 4.380 | 16,332 | -0.04(-1.01%) |
Jul 18, 2005 | 4.305 | 4.454 | 4.305 | 4.424 | 29,413 | +0.13(+2.94%) |
Jul 15, 2005 | 4.298 | 4.313 | 4.202 | 4.298 | 43,273 | -0.01(-0.17%) |
Jul 14, 2005 | 4.343 | 4.380 | 4.298 | 4.305 | 282,571 | -0.04(-0.85%) |
Jul 13, 2005 | 4.328 | 4.409 | 4.268 | 4.343 | 67,405 | +0.10(+2.27%) |
Jul 12, 2005 | 4.231 | 4.380 | 4.231 | 4.246 | 109,130 | -0.06(-1.38%) |
Jul 11, 2005 | 4.187 | 4.372 | 4.187 | 4.305 | 67,261 | +0.04(+0.87%) |
Jul 08, 2005 | 4.187 | 4.291 | 3.964 | 4.268 | 104,762 | +0.04(+1.05%) |
Jul 07, 2005 | 4.172 | 4.380 | 3.991 | 4.224 | 17,881 | -0.19(-4.37%) |
Jul 06, 2005 | 4.157 | 4.447 | 4.157 | 4.417 | 23,372 | +0.19(+4.39%) |
Jul 05, 2005 | 4.083 | 4.231 | 4.009 | 4.231 | 234,129 | -0.01(-0.35%) |