Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.782 | 3.814 | 3.676 | 3.678 | 80,647,832 | -0.07(-1.89%) |
Sep 29, 2005 | 3.596 | 3.779 | 3.549 | 3.748 | 169,254,720 | +0.18(+5.04%) |
Sep 28, 2005 | 3.607 | 3.657 | 3.545 | 3.569 | 110,672,952 | -0.03(-0.72%) |
Sep 27, 2005 | 3.749 | 3.922 | 3.577 | 3.594 | 378,059,968 | -0.15(-4.13%) |
Sep 26, 2005 | 3.399 | 3.760 | 3.371 | 3.749 | 243,500,064 | +0.37(+10.86%) |
Sep 23, 2005 | 3.412 | 3.412 | 3.351 | 3.382 | 24,670,132 | -0.00(-0.12%) |
Sep 22, 2005 | 3.391 | 3.449 | 3.363 | 3.386 | 85,023,848 | +0.02(+0.53%) |
Sep 21, 2005 | 3.192 | 3.411 | 3.187 | 3.368 | 208,149,344 | +0.18(+5.53%) |
Sep 20, 2005 | 3.434 | 3.578 | 3.165 | 3.192 | 222,520,672 | -0.26(-7.61%) |
Sep 19, 2005 | 3.461 | 3.487 | 3.377 | 3.454 | 98,944,848 | +0.02(+0.55%) |
Sep 16, 2005 | 3.421 | 3.463 | 3.384 | 3.435 | 73,530,696 | +0.04(+1.17%) |
Sep 15, 2005 | 3.428 | 3.445 | 3.387 | 3.396 | 76,937,528 | -0.04(-1.06%) |
Sep 14, 2005 | 3.385 | 3.512 | 3.381 | 3.432 | 161,951,584 | -0.04(-1.23%) |
Sep 13, 2005 | 3.384 | 3.538 | 3.351 | 3.475 | 207,806,704 | +0.05(+1.55%) |
Sep 12, 2005 | 3.207 | 3.463 | 3.201 | 3.422 | 333,340,480 | +0.28(+8.96%) |
Sep 09, 2005 | 3.075 | 3.163 | 3.075 | 3.140 | 96,898,792 | +0.05(+1.56%) |
Sep 08, 2005 | 3.049 | 3.113 | 3.024 | 3.092 | 69,947,656 | -0.00(-0.16%) |
Sep 07, 2005 | 2.962 | 3.129 | 2.944 | 3.097 | 150,683,600 | +0.13(+4.41%) |
Sep 06, 2005 | 2.934 | 3.001 | 2.932 | 2.966 | 27,969,272 | +0.01(+0.48%) |
Sep 02, 2005 | 2.956 | 2.985 | 2.941 | 2.952 | 15,056,612 | -0.02(-0.63%) |
Sep 01, 2005 | 2.990 | 2.999 | 2.958 | 2.971 | 31,464,208 | +0.00(+0.06%) |
Aug 31, 2005 | 2.975 | 3.018 | 2.945 | 2.969 | 82,468,728 | +0.01(+0.39%) |
Aug 30, 2005 | 2.927 | 2.975 | 2.910 | 2.958 | 39,863,800 | +0.03(+0.88%) |
Aug 29, 2005 | 2.903 | 2.966 | 2.895 | 2.932 | 35,301,784 | +0.01(+0.49%) |
Aug 26, 2005 | 2.901 | 2.979 | 2.876 | 2.918 | 44,680,348 | +0.00(+0.08%) |
Aug 25, 2005 | 2.919 | 2.966 | 2.901 | 2.915 | 39,677,796 | +0.00(+0.01%) |
Aug 24, 2005 | 2.910 | 2.953 | 2.865 | 2.915 | 103,878,872 | -0.03(-1.08%) |
Aug 23, 2005 | 2.963 | 2.991 | 2.912 | 2.947 | 44,102,756 | -0.04(-1.50%) |
Aug 22, 2005 | 2.903 | 3.005 | 2.901 | 2.992 | 50,798,932 | +0.04(+1.43%) |
Aug 19, 2005 | 2.958 | 3.020 | 2.889 | 2.950 | 82,204,400 | -0.06(-1.98%) |
Aug 18, 2005 | 3.062 | 3.065 | 3.004 | 3.009 | 63,045,892 | -0.06(-1.87%) |
Aug 17, 2005 | 3.089 | 3.113 | 3.047 | 3.066 | 49,193,416 | -0.03(-0.85%) |
Aug 16, 2005 | 3.187 | 3.227 | 3.058 | 3.093 | 107,931,824 | -0.06(-1.96%) |
Aug 15, 2005 | 3.163 | 3.220 | 3.116 | 3.154 | 97,368,704 | -0.01(-0.19%) |
Aug 12, 2005 | 3.069 | 3.205 | 3.064 | 3.160 | 233,074,000 | +0.07(+2.22%) |
Aug 11, 2005 | 3.004 | 3.167 | 2.970 | 3.092 | 103,389,392 | +0.10(+3.39%) |
Aug 10, 2005 | 2.995 | 3.018 | 2.963 | 2.990 | 80,119,192 | -0.01(-0.19%) |
Aug 09, 2005 | 3.024 | 3.060 | 2.965 | 2.996 | 110,251,992 | -0.02(-0.57%) |
Aug 08, 2005 | 3.146 | 3.202 | 3.003 | 3.013 | 173,973,376 | -0.09(-2.78%) |
Aug 05, 2005 | 3.015 | 3.324 | 2.960 | 3.100 | 272,918,240 | +0.10(+3.38%) |
Aug 04, 2005 | 2.982 | 3.101 | 2.956 | 2.998 | 190,498,448 | +0.04(+1.20%) |
Aug 03, 2005 | 3.024 | 3.059 | 2.888 | 2.963 | 785,665,344 | +0.52(+21.46%) |
Aug 02, 2005 | 2.472 | 2.472 | 2.430 | 2.439 | 92,170,352 | -0.03(-1.31%) |
Aug 01, 2005 | 2.397 | 2.492 | 2.395 | 2.472 | 66,403,772 | +0.07(+2.82%) |
Jul 29, 2005 | 2.398 | 2.421 | 2.378 | 2.404 | 27,959,482 | +0.00(+0.19%) |
Jul 28, 2005 | 2.355 | 2.452 | 2.333 | 2.399 | 48,478,768 | +0.04(+1.59%) |
Jul 27, 2005 | 2.339 | 2.380 | 2.306 | 2.362 | 40,774,244 | +0.03(+1.12%) |
Jul 26, 2005 | 2.369 | 2.386 | 2.298 | 2.336 | 47,764,116 | -0.03(-1.35%) |
Jul 25, 2005 | 2.330 | 2.389 | 2.326 | 2.367 | 48,615,824 | +0.04(+1.54%) |
Jul 22, 2005 | 2.323 | 2.339 | 2.297 | 2.331 | 25,521,838 | +0.01(+0.63%) |
Jul 21, 2005 | 2.255 | 2.360 | 2.255 | 2.317 | 89,419,440 | +0.08(+3.54%) |
Jul 20, 2005 | 2.222 | 2.264 | 2.187 | 2.237 | 51,249,260 | -0.02(-0.85%) |
Jul 19, 2005 | 2.257 | 2.280 | 2.239 | 2.257 | 54,734,408 | +0.02(+0.75%) |
Jul 18, 2005 | 2.298 | 2.314 | 2.239 | 2.240 | 85,111,952 | -0.06(-2.73%) |
Jul 15, 2005 | 2.370 | 2.384 | 2.296 | 2.303 | 57,563,640 | -0.07(-2.91%) |
Jul 14, 2005 | 2.423 | 2.431 | 2.365 | 2.372 | 89,155,112 | -0.05(-2.01%) |
Jul 13, 2005 | 2.452 | 2.457 | 2.407 | 2.420 | 41,772,800 | -0.03(-1.22%) |
Jul 12, 2005 | 2.430 | 2.488 | 2.415 | 2.450 | 85,043,424 | +0.02(+0.79%) |
Jul 11, 2005 | 2.349 | 2.441 | 2.329 | 2.431 | 75,948,760 | +0.09(+3.97%) |
Jul 08, 2005 | 2.311 | 2.356 | 2.281 | 2.338 | 39,863,800 | +0.04(+1.94%) |
Jul 07, 2005 | 2.271 | 2.369 | 2.264 | 2.294 | 72,561,512 | +0.01(+0.57%) |
Jul 06, 2005 | 2.263 | 2.298 | 2.251 | 2.281 | 81,313,536 | +0.00(+0.18%) |
Jul 05, 2005 | 2.325 | 2.325 | 2.264 | 2.277 | 82,380,616 | -0.05(-2.35%) |