Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.057 | 3.088 | 3.019 | 3.057 | 33,494 | -0.04(-1.23%) |
Sep 29, 2005 | 3.118 | 3.134 | 3.019 | 3.095 | 64,240 | -0.04(-1.22%) |
Sep 28, 2005 | 2.981 | 3.210 | 2.981 | 3.134 | 107,809 | +0.12(+4.06%) |
Sep 27, 2005 | 3.011 | 3.042 | 2.996 | 3.011 | 26,821 | +0.03(+1.03%) |
Sep 26, 2005 | 2.943 | 3.057 | 2.943 | 2.981 | 56,129 | +0.02(+0.52%) |
Sep 23, 2005 | 2.966 | 3.027 | 2.912 | 2.966 | 66,857 | -0.01(-0.26%) |
Sep 22, 2005 | 3.050 | 3.057 | 2.943 | 2.973 | 54,820 | -0.07(-2.26%) |
Sep 21, 2005 | 3.057 | 3.111 | 2.943 | 3.042 | 78,633 | -0.02(-0.50%) |
Sep 20, 2005 | 3.172 | 3.172 | 2.981 | 3.057 | 71,567 | +0.00(+0.00%) |
Sep 19, 2005 | 3.172 | 3.172 | 2.943 | 3.057 | 192,461 | -0.08(-2.68%) |
Sep 16, 2005 | 3.332 | 3.332 | 3.073 | 3.141 | 106,370 | -0.15(-4.42%) |
Sep 15, 2005 | 3.325 | 3.325 | 3.210 | 3.287 | 46,708 | +0.03(+0.94%) |
Sep 14, 2005 | 3.264 | 3.309 | 3.233 | 3.256 | 25,382 | +0.04(+1.19%) |
Sep 13, 2005 | 3.241 | 3.309 | 3.218 | 3.218 | 67,381 | +0.00(+0.00%) |
Sep 12, 2005 | 3.248 | 3.271 | 3.195 | 3.218 | 48,540 | -0.02(-0.47%) |
Sep 09, 2005 | 3.034 | 3.248 | 2.981 | 3.233 | 160,275 | +0.25(+8.46%) |
Sep 08, 2005 | 3.180 | 3.202 | 2.752 | 2.981 | 431,107 | -0.26(-8.02%) |
Sep 07, 2005 | 3.416 | 3.416 | 3.195 | 3.241 | 107,286 | -0.18(-5.15%) |
Sep 06, 2005 | 3.287 | 3.439 | 3.287 | 3.416 | 55,474 | +0.12(+3.71%) |
Sep 02, 2005 | 3.325 | 3.325 | 3.271 | 3.294 | 38,335 | -0.03(-0.92%) |
Sep 01, 2005 | 3.157 | 3.325 | 3.141 | 3.325 | 83,343 | +0.18(+5.84%) |
Aug 31, 2005 | 3.134 | 3.141 | 3.088 | 3.141 | 79,025 | +0.00(+0.00%) |
Aug 30, 2005 | 3.073 | 3.164 | 3.073 | 3.141 | 96,426 | +0.05(+1.48%) |
Aug 29, 2005 | 3.141 | 3.172 | 3.058 | 3.095 | 85,698 | -0.05(-1.70%) |
Aug 26, 2005 | 3.118 | 3.172 | 3.095 | 3.149 | 65,418 | +0.06(+1.98%) |
Aug 25, 2005 | 3.088 | 3.210 | 3.080 | 3.088 | 133,846 | +0.01(+0.25%) |
Aug 24, 2005 | 3.256 | 3.256 | 3.080 | 3.080 | 94,725 | -0.15(-4.73%) |
Aug 23, 2005 | 3.264 | 3.279 | 3.149 | 3.233 | 166,555 | +0.08(+2.42%) |
Aug 22, 2005 | 3.325 | 3.386 | 3.103 | 3.157 | 237,730 | -0.18(-5.28%) |
Aug 19, 2005 | 3.180 | 3.386 | 3.180 | 3.332 | 153,995 | +0.12(+3.81%) |
Aug 18, 2005 | 3.493 | 3.493 | 3.180 | 3.210 | 321,597 | -0.28(-8.10%) |
Aug 17, 2005 | 3.409 | 3.562 | 3.409 | 3.493 | 131,098 | +0.07(+2.01%) |
Aug 16, 2005 | 3.386 | 3.592 | 3.386 | 3.424 | 250,029 | +0.04(+1.13%) |
Aug 15, 2005 | 3.332 | 3.432 | 3.065 | 3.386 | 219,544 | +0.05(+1.61%) |
Aug 12, 2005 | 3.516 | 3.615 | 3.279 | 3.332 | 218,890 | -0.12(-3.54%) |
Aug 11, 2005 | 3.363 | 3.470 | 3.233 | 3.455 | 483,835 | +0.31(+9.97%) |
Aug 10, 2005 | 4.036 | 4.036 | 3.118 | 3.141 | 1,701,272 | -1.73(-35.48%) |
Aug 09, 2005 | 5.534 | 5.648 | 4.815 | 4.869 | 538,786 | -0.54(-10.03%) |
Aug 08, 2005 | 4.884 | 5.419 | 4.853 | 5.411 | 728,761 | +0.60(+12.38%) |
Aug 05, 2005 | 4.678 | 4.823 | 4.662 | 4.815 | 190,236 | +0.10(+2.11%) |
Aug 04, 2005 | 4.739 | 4.785 | 4.647 | 4.716 | 208,554 | -0.02(-0.48%) |
Aug 03, 2005 | 4.586 | 4.739 | 4.555 | 4.739 | 137,509 | +0.15(+3.33%) |
Aug 02, 2005 | 4.678 | 4.678 | 4.402 | 4.586 | 330,363 | -0.11(-2.44%) |
Aug 01, 2005 | 4.777 | 4.777 | 4.616 | 4.701 | 237,076 | -0.08(-1.60%) |
Jul 29, 2005 | 4.815 | 4.853 | 4.624 | 4.777 | 142,873 | -0.15(-3.10%) |
Jul 28, 2005 | 4.800 | 5.006 | 4.777 | 4.930 | 411,351 | +0.41(+8.95%) |
Jul 27, 2005 | 4.601 | 4.823 | 4.341 | 4.525 | 524,917 | -0.24(-5.13%) |
Jul 26, 2005 | 5.144 | 5.151 | 4.593 | 4.769 | 363,988 | -0.32(-6.31%) |
Jul 25, 2005 | 4.884 | 5.090 | 4.815 | 5.090 | 526,618 | +0.24(+4.88%) |
Jul 22, 2005 | 4.571 | 4.892 | 4.532 | 4.853 | 451,518 | +0.28(+6.01%) |
Jul 21, 2005 | 4.662 | 4.746 | 4.509 | 4.578 | 161,976 | -0.15(-3.07%) |
Jul 20, 2005 | 4.662 | 4.777 | 4.433 | 4.723 | 273,972 | +0.06(+1.31%) |
Jul 19, 2005 | 4.915 | 4.915 | 4.509 | 4.662 | 364,773 | -0.14(-2.87%) |
Jul 18, 2005 | 4.456 | 4.922 | 4.357 | 4.800 | 1,112,506 | +0.45(+10.37%) |
Jul 15, 2005 | 3.898 | 4.387 | 3.898 | 4.349 | 534,076 | +0.40(+10.06%) |
Jul 14, 2005 | 4.112 | 4.196 | 3.676 | 3.951 | 529,366 | -0.18(-4.26%) |
Jul 13, 2005 | 4.234 | 4.242 | 3.822 | 4.127 | 535,908 | +0.00(+0.00%) |
Jul 12, 2005 | 3.684 | 4.219 | 3.669 | 4.127 | 1,026,285 | +0.47(+12.73%) |
Jul 11, 2005 | 3.202 | 3.661 | 3.202 | 3.661 | 489,591 | +0.39(+11.92%) |
Jul 08, 2005 | 3.401 | 3.401 | 3.095 | 3.271 | 370,006 | -0.05(-1.61%) |
Jul 07, 2005 | 2.966 | 3.546 | 2.828 | 3.325 | 803,862 | +0.28(+9.30%) |
Jul 06, 2005 | 2.316 | 3.042 | 2.300 | 3.042 | 1,069,853 | +0.74(+32.23%) |
Jul 05, 2005 | 2.339 | 2.346 | 2.293 | 2.301 | 17,924 | -0.04(-1.63%) |