Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.700 | 3.830 | 3.700 | 3.780 | 55,576 | +0.08(+2.16%) |
Sep 29, 2005 | 3.750 | 3.800 | 3.650 | 3.700 | 31,954 | -0.02(-0.54%) |
Sep 28, 2005 | 4.000 | 4.000 | 3.600 | 3.720 | 103,012 | -0.23(-5.82%) |
Sep 27, 2005 | 4.090 | 4.100 | 3.900 | 3.950 | 162,809 | -0.05(-1.25%) |
Sep 26, 2005 | 3.900 | 4.080 | 3.810 | 4.000 | 298,231 | +0.09(+2.30%) |
Sep 23, 2005 | 3.910 | 3.910 | 3.600 | 3.910 | 243,235 | +0.41(+11.71%) |
Sep 22, 2005 | 3.500 | 3.570 | 3.380 | 3.500 | 55,477 | +0.01(+0.29%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.348 | 3.490 | 131,142 | -0.13(-3.59%) |
Sep 20, 2005 | 3.340 | 3.630 | 3.300 | 3.620 | 157,282 | +0.33(+10.03%) |
Sep 19, 2005 | 3.100 | 3.400 | 3.090 | 3.290 | 241,543 | +0.19(+6.13%) |
Sep 16, 2005 | 3.160 | 3.210 | 3.050 | 3.100 | 159,920 | -0.10(-3.13%) |
Sep 15, 2005 | 3.240 | 3.300 | 3.130 | 3.200 | 31,350 | -0.04(-1.23%) |
Sep 14, 2005 | 3.050 | 3.280 | 3.050 | 3.240 | 30,800 | +0.09(+2.86%) |
Sep 13, 2005 | 3.310 | 3.310 | 3.118 | 3.150 | 42,437 | -0.15(-4.55%) |
Sep 12, 2005 | 3.200 | 3.350 | 3.200 | 3.300 | 62,609 | +0.12(+3.77%) |
Sep 09, 2005 | 3.010 | 3.200 | 3.010 | 3.180 | 104,767 | +0.10(+3.25%) |
Sep 08, 2005 | 3.010 | 3.120 | 3.010 | 3.080 | 67,906 | +0.08(+2.67%) |
Sep 07, 2005 | 3.140 | 3.160 | 3.000 | 3.000 | 85,192 | -0.10(-3.23%) |
Sep 06, 2005 | 3.150 | 3.170 | 3.010 | 3.100 | 167,333 | -0.01(-0.32%) |
Sep 02, 2005 | 3.010 | 3.110 | 3.000 | 3.110 | 47,665 | -0.01(-0.32%) |
Sep 01, 2005 | 3.180 | 3.190 | 3.060 | 3.120 | 43,241 | -0.13(-4.00%) |
Aug 31, 2005 | 3.070 | 3.250 | 3.000 | 3.250 | 52,312 | +0.18(+5.86%) |
Aug 30, 2005 | 2.980 | 3.140 | 2.889 | 3.070 | 20,002 | +0.04(+1.32%) |
Aug 29, 2005 | 3.100 | 3.120 | 2.914 | 3.030 | 13,448 | -0.07(-2.26%) |
Aug 26, 2005 | 3.200 | 3.210 | 2.920 | 3.100 | 72,800 | -0.10(-3.13%) |
Aug 25, 2005 | 3.140 | 3.200 | 3.110 | 3.200 | 15,155 | +0.08(+2.56%) |
Aug 24, 2005 | 3.130 | 3.150 | 3.110 | 3.120 | 63,781 | -0.03(-0.95%) |
Aug 23, 2005 | 3.250 | 3.250 | 3.132 | 3.150 | 58,749 | -0.01(-0.32%) |
Aug 22, 2005 | 3.240 | 3.250 | 3.160 | 3.160 | 21,675 | -0.07(-2.17%) |
Aug 19, 2005 | 3.130 | 3.240 | 3.130 | 3.230 | 42,937 | +0.05(+1.57%) |
Aug 18, 2005 | 3.170 | 3.210 | 3.170 | 3.180 | 50,318 | -0.05(-1.55%) |
Aug 17, 2005 | 3.130 | 3.300 | 3.130 | 3.230 | 32,146 | +0.07(+2.22%) |
Aug 16, 2005 | 3.200 | 3.280 | 3.120 | 3.160 | 64,074 | -0.05(-1.56%) |
Aug 15, 2005 | 3.200 | 3.300 | 3.200 | 3.210 | 86,243 | +0.01(+0.31%) |
Aug 12, 2005 | 3.170 | 3.200 | 3.110 | 3.200 | 92,208 | -0.03(-0.93%) |
Aug 11, 2005 | 3.090 | 3.240 | 3.090 | 3.230 | 34,261 | +0.11(+3.53%) |
Aug 10, 2005 | 3.150 | 3.190 | 3.100 | 3.120 | 42,003 | -0.10(-3.11%) |
Aug 09, 2005 | 3.190 | 3.230 | 3.150 | 3.220 | 105,352 | +0.05(+1.58%) |
Aug 08, 2005 | 3.310 | 3.340 | 3.130 | 3.170 | 66,420 | -0.19(-5.65%) |
Aug 05, 2005 | 3.600 | 3.610 | 3.120 | 3.360 | 251,078 | -0.02(-0.59%) |
Aug 04, 2005 | 3.200 | 3.600 | 3.200 | 3.380 | 87,257 | +0.14(+4.32%) |
Aug 03, 2005 | 3.360 | 3.550 | 3.200 | 3.240 | 120,958 | -0.17(-4.99%) |
Aug 02, 2005 | 3.290 | 3.470 | 3.180 | 3.410 | 180,547 | +0.18(+5.57%) |
Aug 01, 2005 | 3.200 | 3.230 | 3.150 | 3.230 | 294,848 | +0.03(+0.94%) |
Jul 29, 2005 | 3.200 | 3.250 | 3.160 | 3.200 | 72,068 | +0.01(+0.31%) |
Jul 28, 2005 | 3.150 | 3.200 | 3.130 | 3.190 | 74,999 | -0.01(-0.31%) |
Jul 27, 2005 | 3.120 | 3.220 | 3.090 | 3.200 | 73,510 | +0.05(+1.59%) |
Jul 26, 2005 | 3.190 | 3.190 | 3.050 | 3.150 | 40,972 | +0.01(+0.32%) |
Jul 25, 2005 | 3.190 | 3.190 | 3.100 | 3.140 | 15,773 | -0.02(-0.63%) |
Jul 22, 2005 | 3.020 | 3.190 | 3.020 | 3.160 | 40,806 | +0.11(+3.61%) |
Jul 21, 2005 | 3.010 | 3.110 | 3.000 | 3.050 | 51,094 | +0.02(+0.66%) |
Jul 20, 2005 | 2.990 | 3.100 | 2.940 | 3.030 | 36,251 | +0.04(+1.34%) |
Jul 19, 2005 | 2.850 | 3.010 | 2.850 | 2.990 | 12,640 | +0.13(+4.55%) |
Jul 18, 2005 | 2.900 | 3.050 | 2.850 | 2.860 | 36,707 | -0.08(-2.72%) |
Jul 15, 2005 | 2.830 | 2.940 | 2.830 | 2.940 | 50,401 | +0.08(+2.80%) |
Jul 14, 2005 | 3.010 | 3.050 | 2.850 | 2.860 | 76,995 | -0.18(-5.92%) |
Jul 13, 2005 | 3.090 | 3.140 | 3.000 | 3.040 | 9,110 | -0.13(-4.10%) |
Jul 12, 2005 | 3.060 | 3.210 | 3.060 | 3.170 | 54,156 | +0.07(+2.26%) |
Jul 11, 2005 | 3.100 | 3.100 | 3.000 | 3.100 | 22,783 | +0.05(+1.64%) |
Jul 08, 2005 | 3.020 | 3.108 | 2.980 | 3.050 | 115,828 | +0.05(+1.67%) |
Jul 07, 2005 | 3.000 | 3.030 | 3.000 | 3.000 | 9,131 | -0.04(-1.32%) |
Jul 06, 2005 | 3.080 | 3.180 | 2.940 | 3.040 | 67,204 | -0.02(-0.65%) |
Jul 05, 2005 | 3.100 | 3.210 | 2.900 | 3.060 | 43,600 | -0.09(-2.86%) |