Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.714 | 3.821 | 3.682 | 3.809 | 861,319 | +0.09(+2.55%) |
Sep 29, 2005 | 3.671 | 3.718 | 3.628 | 3.714 | 710,158 | +0.06(+1.53%) |
Sep 28, 2005 | 3.615 | 3.700 | 3.601 | 3.658 | 995,268 | +0.04(+1.18%) |
Sep 27, 2005 | 3.595 | 3.643 | 3.561 | 3.615 | 1,489,910 | +0.03(+0.97%) |
Sep 26, 2005 | 3.541 | 3.591 | 3.494 | 3.580 | 1,034,930 | +0.07(+1.86%) |
Sep 23, 2005 | 3.481 | 3.515 | 3.414 | 3.515 | 733,356 | +0.08(+2.33%) |
Sep 22, 2005 | 3.402 | 3.460 | 3.357 | 3.434 | 907,715 | +0.05(+1.34%) |
Sep 21, 2005 | 3.354 | 3.425 | 3.327 | 3.389 | 1,031,936 | +0.03(+0.92%) |
Sep 20, 2005 | 3.461 | 3.509 | 3.321 | 3.358 | 1,515,353 | -0.15(-4.23%) |
Sep 19, 2005 | 3.624 | 3.624 | 3.457 | 3.507 | 1,222,010 | -0.10(-2.81%) |
Sep 16, 2005 | 3.746 | 3.746 | 3.555 | 3.608 | 2,948,390 | -0.11(-2.98%) |
Sep 15, 2005 | 3.728 | 3.759 | 3.702 | 3.719 | 661,517 | +0.01(+0.29%) |
Sep 14, 2005 | 3.724 | 3.724 | 3.702 | 3.708 | 542,533 | +0.00(+0.00%) |
Sep 13, 2005 | 3.712 | 3.747 | 3.675 | 3.708 | 362,188 | -0.01(-0.18%) |
Sep 12, 2005 | 3.628 | 3.735 | 3.628 | 3.715 | 665,258 | +0.05(+1.50%) |
Sep 09, 2005 | 3.648 | 3.678 | 3.632 | 3.660 | 418,312 | +0.03(+0.77%) |
Sep 08, 2005 | 3.680 | 3.682 | 3.628 | 3.632 | 464,708 | -0.05(-1.31%) |
Sep 07, 2005 | 3.695 | 3.702 | 3.659 | 3.680 | 572,466 | -0.01(-0.22%) |
Sep 06, 2005 | 3.702 | 3.702 | 3.659 | 3.688 | 845,604 | -0.01(-0.14%) |
Sep 02, 2005 | 3.735 | 3.742 | 3.637 | 3.694 | 683,966 | -0.04(-1.11%) |
Sep 01, 2005 | 3.762 | 3.762 | 3.719 | 3.735 | 449,741 | -0.03(-0.68%) |
Aug 31, 2005 | 3.694 | 3.768 | 3.639 | 3.760 | 859,074 | +0.08(+2.18%) |
Aug 30, 2005 | 3.732 | 3.732 | 3.643 | 3.680 | 740,090 | -0.06(-1.64%) |
Aug 29, 2005 | 3.688 | 3.747 | 3.678 | 3.742 | 301,573 | +0.05(+1.23%) |
Aug 26, 2005 | 3.722 | 3.711 | 3.624 | 3.696 | 482,668 | -0.03(-0.68%) |
Aug 25, 2005 | 3.702 | 3.732 | 3.688 | 3.722 | 732,607 | +0.02(+0.43%) |
Aug 24, 2005 | 3.688 | 3.742 | 3.676 | 3.706 | 332,255 | +0.02(+0.47%) |
Aug 23, 2005 | 3.655 | 3.734 | 3.648 | 3.688 | 466,204 | +0.03(+0.73%) |
Aug 22, 2005 | 3.668 | 3.675 | 3.648 | 3.662 | 747,574 | +0.01(+0.37%) |
Aug 19, 2005 | 3.655 | 3.674 | 3.641 | 3.648 | 231,231 | -0.01(-0.18%) |
Aug 18, 2005 | 3.695 | 3.695 | 3.652 | 3.655 | 443,755 | -0.05(-1.44%) |
Aug 17, 2005 | 3.715 | 3.722 | 3.695 | 3.708 | 493,892 | +0.01(+0.18%) |
Aug 16, 2005 | 3.726 | 3.746 | 3.699 | 3.702 | 1,065,611 | -0.04(-1.00%) |
Aug 15, 2005 | 3.742 | 3.763 | 3.735 | 3.739 | 1,141,940 | -0.01(-0.21%) |
Aug 12, 2005 | 3.732 | 3.783 | 3.688 | 3.747 | 928,668 | +0.01(+0.14%) |
Aug 11, 2005 | 3.695 | 3.759 | 3.688 | 3.742 | 563,486 | +0.06(+1.63%) |
Aug 10, 2005 | 3.675 | 3.746 | 3.662 | 3.682 | 583,691 | +0.01(+0.36%) |
Aug 09, 2005 | 3.680 | 3.720 | 3.628 | 3.668 | 704,171 | -0.01(-0.29%) |
Aug 08, 2005 | 3.627 | 3.694 | 3.624 | 3.679 | 543,282 | +0.06(+1.62%) |
Aug 05, 2005 | 3.702 | 3.727 | 3.615 | 3.620 | 441,510 | -0.07(-1.95%) |
Aug 04, 2005 | 3.659 | 3.738 | 3.640 | 3.692 | 1,037,174 | +0.02(+0.55%) |
Aug 03, 2005 | 3.728 | 3.739 | 3.668 | 3.672 | 503,621 | -0.07(-1.86%) |
Aug 02, 2005 | 3.712 | 3.755 | 3.688 | 3.742 | 993,023 | +0.03(+0.79%) |
Aug 01, 2005 | 3.608 | 3.718 | 3.608 | 3.712 | 562,738 | +0.10(+2.89%) |
Jul 29, 2005 | 3.675 | 3.678 | 3.608 | 3.608 | 665,258 | -0.09(-2.53%) |
Jul 28, 2005 | 3.641 | 3.702 | 3.621 | 3.702 | 723,627 | +0.06(+1.65%) |
Jul 27, 2005 | 3.648 | 3.660 | 3.581 | 3.641 | 954,859 | -0.01(-0.40%) |
Jul 26, 2005 | 3.687 | 3.687 | 3.608 | 3.656 | 860,570 | -0.03(-0.76%) |
Jul 25, 2005 | 3.711 | 3.711 | 3.676 | 3.684 | 1,022,956 | -0.03(-0.72%) |
Jul 22, 2005 | 3.696 | 3.731 | 3.671 | 3.711 | 599,406 | +0.03(+0.87%) |
Jul 21, 2005 | 3.782 | 3.782 | 3.675 | 3.679 | 761,043 | -0.09(-2.51%) |
Jul 20, 2005 | 3.715 | 3.775 | 3.707 | 3.774 | 2,040,675 | +0.06(+1.58%) |
Jul 19, 2005 | 3.608 | 3.743 | 3.603 | 3.715 | 1,928,427 | +0.11(+3.04%) |
Jul 18, 2005 | 3.589 | 3.615 | 3.525 | 3.605 | 1,285,618 | -0.01(-0.26%) |
Jul 15, 2005 | 3.597 | 3.628 | 3.501 | 3.615 | 1,983,054 | +0.02(+0.52%) |
Jul 14, 2005 | 3.625 | 3.694 | 3.592 | 3.596 | 1,123,232 | -0.03(-0.85%) |
Jul 13, 2005 | 3.623 | 3.659 | 3.575 | 3.627 | 1,482,426 | +0.01(+0.26%) |
Jul 12, 2005 | 3.628 | 3.668 | 3.585 | 3.617 | 1,927,678 | -0.04(-1.02%) |
Jul 11, 2005 | 3.608 | 3.662 | 3.595 | 3.655 | 1,092,550 | +0.02(+0.59%) |
Jul 08, 2005 | 3.549 | 3.636 | 3.549 | 3.633 | 1,084,319 | +0.09(+2.53%) |
Jul 07, 2005 | 3.515 | 3.584 | 3.474 | 3.544 | 551,513 | -0.05(-1.41%) |
Jul 06, 2005 | 3.608 | 3.632 | 3.575 | 3.595 | 732,607 | -0.01(-0.37%) |
Jul 05, 2005 | 3.585 | 3.615 | 3.563 | 3.608 | 1,079,829 | -0.00(-0.11%) |