Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.499 | 3.568 | 3.499 | 3.568 | 23,480 | +0.11(+3.08%) |
Sep 29, 2005 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.438 | 3.499 | 3.438 | 3.461 | 9,182 | +0.01(+0.22%) |
Sep 27, 2005 | 3.431 | 3.453 | 3.431 | 3.453 | 1,442 | -0.05(-1.52%) |
Sep 26, 2005 | 3.560 | 3.583 | 3.507 | 3.507 | 1,049 | -0.05(-1.50%) |
Sep 23, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 3,935 | +0.10(+2.86%) |
Sep 22, 2005 | 3.491 | 3.507 | 3.446 | 3.461 | 128,420 | -0.01(-0.22%) |
Sep 21, 2005 | 3.484 | 3.583 | 3.469 | 3.469 | 139,308 | -0.04(-1.09%) |
Sep 20, 2005 | 3.499 | 3.507 | 3.499 | 3.507 | 51,289 | +0.01(+0.22%) |
Sep 19, 2005 | 3.469 | 3.507 | 3.469 | 3.499 | 2,361 | -0.01(-0.22%) |
Sep 16, 2005 | 3.507 | 3.507 | 3.507 | 3.507 | 39,352 | +0.01(+0.22%) |
Sep 15, 2005 | 3.507 | 3.507 | 3.431 | 3.499 | 49,059 | -0.01(-0.22%) |
Sep 14, 2005 | 3.507 | 3.545 | 3.507 | 3.507 | 59,291 | -0.01(-0.22%) |
Sep 13, 2005 | 3.522 | 3.522 | 3.514 | 3.514 | 2,623 | +0.01(+0.22%) |
Sep 12, 2005 | 3.484 | 3.507 | 3.469 | 3.507 | 6,034 | -0.02(-0.43%) |
Sep 09, 2005 | 3.522 | 3.575 | 3.476 | 3.522 | 22,431 | -0.03(-0.86%) |
Sep 08, 2005 | 3.568 | 3.568 | 3.552 | 3.552 | 3,017 | -0.02(-0.64%) |
Sep 07, 2005 | 3.507 | 3.575 | 3.507 | 3.575 | 5,115 | +0.13(+3.72%) |
Sep 06, 2005 | 3.545 | 3.575 | 3.423 | 3.447 | 19,545 | -0.10(-2.75%) |
Sep 02, 2005 | 3.575 | 3.629 | 3.545 | 3.545 | 88,937 | +0.00(+0.00%) |
Sep 01, 2005 | 3.537 | 3.545 | 3.537 | 3.545 | 33,449 | +0.04(+1.09%) |
Aug 31, 2005 | 3.469 | 3.545 | 3.469 | 3.507 | 787 | +0.00(+0.00%) |
Aug 30, 2005 | 3.507 | 3.514 | 3.481 | 3.507 | 17,971 | +0.00(+0.00%) |
Aug 29, 2005 | 3.545 | 3.545 | 3.499 | 3.507 | 6,821 | +0.00(+0.00%) |
Aug 26, 2005 | 3.545 | 3.545 | 3.507 | 3.507 | 1,967 | -0.02(-0.43%) |
Aug 25, 2005 | 3.461 | 3.522 | 3.461 | 3.522 | 16,659 | +0.00(+0.00%) |
Aug 24, 2005 | 3.469 | 3.530 | 3.469 | 3.522 | 23,873 | +0.05(+1.54%) |
Aug 23, 2005 | 3.469 | 3.499 | 3.446 | 3.469 | 64,407 | +0.02(+0.44%) |
Aug 22, 2005 | 3.431 | 3.476 | 3.415 | 3.453 | 99,562 | +0.06(+1.80%) |
Aug 19, 2005 | 3.362 | 3.408 | 3.362 | 3.392 | 105,202 | +0.08(+2.30%) |
Aug 18, 2005 | 3.362 | 3.362 | 3.316 | 3.316 | 18,758 | -0.11(-3.12%) |
Aug 17, 2005 | 3.385 | 3.431 | 3.370 | 3.423 | 61,783 | +0.04(+1.13%) |
Aug 16, 2005 | 3.423 | 3.423 | 3.385 | 3.385 | 5,902 | -0.04(-1.11%) |
Aug 15, 2005 | 3.431 | 3.446 | 3.423 | 3.423 | 4,459 | +0.01(+0.22%) |
Aug 12, 2005 | 3.392 | 3.415 | 3.392 | 3.415 | 27,153 | +0.05(+1.59%) |
Aug 11, 2005 | 3.370 | 3.423 | 3.362 | 3.362 | 11,018 | +0.08(+2.32%) |
Aug 10, 2005 | 3.316 | 3.354 | 3.286 | 3.286 | 13,904 | -0.03(-0.92%) |
Aug 09, 2005 | 3.324 | 3.324 | 3.316 | 3.316 | 4,328 | -0.04(-1.14%) |
Aug 08, 2005 | 3.392 | 3.392 | 3.187 | 3.354 | 14,035 | -0.07(-2.00%) |
Aug 05, 2005 | 3.431 | 3.431 | 3.423 | 3.423 | 1,836 | -0.02(-0.49%) |
Aug 04, 2005 | 3.438 | 3.440 | 3.438 | 3.440 | 1,836 | +0.08(+2.31%) |
Aug 03, 2005 | 3.415 | 3.469 | 3.362 | 3.362 | 5,378 | +0.01(+0.23%) |
Aug 02, 2005 | 3.431 | 3.431 | 3.354 | 3.354 | 2,885 | -0.08(-2.22%) |
Aug 01, 2005 | 3.469 | 3.469 | 3.354 | 3.431 | 12,986 | -0.04(-1.10%) |
Jul 29, 2005 | 3.392 | 3.476 | 3.362 | 3.469 | 53,650 | +0.04(+1.11%) |
Jul 28, 2005 | 3.431 | 3.545 | 3.431 | 3.431 | 19,938 | -0.05(-1.53%) |
Jul 27, 2005 | 3.431 | 3.522 | 3.431 | 3.484 | 27,678 | +0.05(+1.56%) |
Jul 26, 2005 | 3.476 | 3.507 | 3.431 | 3.431 | 36,991 | -0.04(-1.10%) |
Jul 25, 2005 | 3.507 | 3.507 | 3.469 | 3.469 | 1,705 | -0.04(-1.09%) |
Jul 22, 2005 | 3.545 | 3.613 | 3.507 | 3.507 | 1,836 | +0.00(+0.00%) |
Jul 21, 2005 | 3.385 | 3.583 | 3.385 | 3.507 | 22,824 | +0.15(+4.55%) |
Jul 20, 2005 | 3.347 | 3.354 | 3.347 | 3.354 | 2,492 | +0.01(+0.23%) |
Jul 19, 2005 | 3.354 | 3.354 | 3.324 | 3.347 | 9,706 | +0.05(+1.62%) |
Jul 18, 2005 | 3.316 | 3.347 | 3.240 | 3.293 | 17,708 | -0.06(-1.82%) |
Jul 15, 2005 | 3.431 | 3.431 | 3.354 | 3.354 | 8,001 | -0.11(-3.30%) |
Jul 14, 2005 | 3.324 | 3.522 | 3.316 | 3.469 | 5,247 | +0.18(+5.57%) |
Jul 13, 2005 | 3.232 | 3.392 | 3.187 | 3.286 | 14,954 | +0.05(+1.65%) |
Jul 12, 2005 | 3.164 | 3.240 | 3.148 | 3.232 | 18,495 | +0.06(+1.92%) |
Jul 11, 2005 | 3.202 | 3.240 | 3.164 | 3.171 | 12,986 | -0.07(-2.12%) |
Jul 08, 2005 | 3.240 | 3.316 | 3.240 | 3.240 | 7,477 | +0.05(+1.43%) |
Jul 07, 2005 | 3.286 | 3.286 | 3.194 | 3.194 | 19,413 | -0.15(-4.56%) |
Jul 06, 2005 | 3.354 | 3.362 | 3.324 | 3.347 | 7,214 | -0.01(-0.23%) |
Jul 05, 2005 | 3.324 | 3.354 | 3.278 | 3.354 | 28,071 | -0.02(-0.45%) |