Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.229 | 4.265 | 4.110 | 4.112 | 72,130,352 | -0.08(-1.89%) |
Sep 29, 2005 | 4.021 | 4.226 | 3.969 | 4.191 | 151,379,184 | +0.20(+5.04%) |
Sep 28, 2005 | 4.033 | 4.089 | 3.963 | 3.990 | 98,984,416 | -0.03(-0.72%) |
Sep 27, 2005 | 4.192 | 4.386 | 4.000 | 4.019 | 338,131,840 | -0.17(-4.13%) |
Sep 26, 2005 | 3.800 | 4.204 | 3.769 | 4.192 | 217,783,232 | +0.41(+10.86%) |
Sep 23, 2005 | 3.815 | 3.815 | 3.747 | 3.781 | 22,064,638 | -0.00(-0.12%) |
Sep 22, 2005 | 3.792 | 3.856 | 3.760 | 3.786 | 76,044,200 | +0.02(+0.53%) |
Sep 21, 2005 | 3.569 | 3.814 | 3.563 | 3.766 | 186,166,000 | +0.20(+5.53%) |
Sep 20, 2005 | 3.839 | 4.001 | 3.539 | 3.568 | 199,019,536 | -0.29(-7.61%) |
Sep 19, 2005 | 3.870 | 3.899 | 3.776 | 3.862 | 88,494,960 | +0.02(+0.55%) |
Sep 16, 2005 | 3.825 | 3.872 | 3.783 | 3.841 | 65,764,880 | +0.04(+1.17%) |
Sep 15, 2005 | 3.833 | 3.852 | 3.787 | 3.797 | 68,811,904 | -0.04(-1.06%) |
Sep 14, 2005 | 3.785 | 3.927 | 3.780 | 3.837 | 144,847,344 | -0.05(-1.23%) |
Sep 13, 2005 | 3.784 | 3.956 | 3.747 | 3.885 | 185,859,552 | +0.06(+1.55%) |
Sep 12, 2005 | 3.586 | 3.872 | 3.579 | 3.826 | 298,135,296 | +0.31(+8.96%) |
Sep 09, 2005 | 3.439 | 3.536 | 3.439 | 3.511 | 86,664,992 | +0.05(+1.56%) |
Sep 08, 2005 | 3.409 | 3.480 | 3.381 | 3.457 | 62,560,256 | -0.01(-0.16%) |
Sep 07, 2005 | 3.312 | 3.498 | 3.292 | 3.463 | 134,769,408 | +0.15(+4.41%) |
Sep 06, 2005 | 3.280 | 3.355 | 3.278 | 3.317 | 25,015,346 | +0.02(+0.48%) |
Sep 02, 2005 | 3.305 | 3.337 | 3.289 | 3.301 | 13,466,434 | -0.02(-0.63%) |
Sep 01, 2005 | 3.343 | 3.353 | 3.307 | 3.322 | 28,141,170 | +0.00(+0.06%) |
Aug 31, 2005 | 3.326 | 3.375 | 3.292 | 3.320 | 73,758,936 | +0.01(+0.39%) |
Aug 30, 2005 | 3.272 | 3.326 | 3.254 | 3.307 | 35,653,652 | +0.03(+0.88%) |
Aug 29, 2005 | 3.245 | 3.317 | 3.237 | 3.278 | 31,573,446 | +0.02(+0.49%) |
Aug 26, 2005 | 3.244 | 3.330 | 3.215 | 3.262 | 39,961,512 | +0.00(+0.08%) |
Aug 25, 2005 | 3.264 | 3.316 | 3.244 | 3.260 | 35,487,292 | +0.00(+0.01%) |
Aug 24, 2005 | 3.253 | 3.302 | 3.203 | 3.259 | 92,907,888 | -0.04(-1.08%) |
Aug 23, 2005 | 3.313 | 3.344 | 3.256 | 3.295 | 39,444,920 | -0.05(-1.50%) |
Aug 22, 2005 | 3.246 | 3.360 | 3.244 | 3.345 | 45,433,892 | +0.05(+1.43%) |
Aug 19, 2005 | 3.308 | 3.377 | 3.230 | 3.298 | 73,522,528 | -0.07(-1.98%) |
Aug 18, 2005 | 3.424 | 3.427 | 3.359 | 3.365 | 56,387,408 | -0.06(-1.87%) |
Aug 17, 2005 | 3.454 | 3.481 | 3.407 | 3.429 | 43,997,940 | -0.03(-0.85%) |
Aug 16, 2005 | 3.563 | 3.608 | 3.419 | 3.458 | 96,532,792 | -0.07(-1.96%) |
Aug 15, 2005 | 3.536 | 3.600 | 3.484 | 3.527 | 87,085,272 | -0.01(-0.19%) |
Aug 12, 2005 | 3.431 | 3.584 | 3.426 | 3.534 | 208,458,304 | +0.08(+2.22%) |
Aug 11, 2005 | 3.359 | 3.541 | 3.321 | 3.457 | 92,470,096 | +0.11(+3.39%) |
Aug 10, 2005 | 3.348 | 3.375 | 3.313 | 3.344 | 71,657,536 | -0.01(-0.19%) |
Aug 09, 2005 | 3.381 | 3.421 | 3.315 | 3.350 | 98,607,920 | -0.02(-0.57%) |
Aug 08, 2005 | 3.517 | 3.580 | 3.358 | 3.369 | 155,599,472 | -0.10(-2.78%) |
Aug 05, 2005 | 3.371 | 3.717 | 3.309 | 3.466 | 244,094,432 | +0.11(+3.38%) |
Aug 04, 2005 | 3.334 | 3.467 | 3.305 | 3.352 | 170,379,280 | +0.04(+1.20%) |
Aug 03, 2005 | 3.381 | 3.420 | 3.228 | 3.313 | 702,688,704 | +0.59(+21.46%) |
Aug 02, 2005 | 2.764 | 2.764 | 2.717 | 2.727 | 82,435,944 | -0.04(-1.31%) |
Aug 01, 2005 | 2.680 | 2.787 | 2.678 | 2.763 | 59,390,652 | +0.08(+2.82%) |
Jul 29, 2005 | 2.682 | 2.707 | 2.659 | 2.688 | 25,006,590 | +0.01(+0.19%) |
Jul 28, 2005 | 2.633 | 2.741 | 2.609 | 2.683 | 43,358,764 | +0.04(+1.59%) |
Jul 27, 2005 | 2.615 | 2.661 | 2.578 | 2.641 | 36,467,944 | +0.03(+1.12%) |
Jul 26, 2005 | 2.649 | 2.668 | 2.569 | 2.611 | 42,719,592 | -0.04(-1.35%) |
Jul 25, 2005 | 2.605 | 2.671 | 2.600 | 2.647 | 43,481,348 | +0.04(+1.54%) |
Jul 22, 2005 | 2.598 | 2.615 | 2.568 | 2.607 | 22,826,394 | +0.02(+0.64%) |
Jul 21, 2005 | 2.521 | 2.638 | 2.521 | 2.590 | 79,975,560 | +0.09(+3.54%) |
Jul 20, 2005 | 2.485 | 2.531 | 2.445 | 2.502 | 45,836,660 | -0.02(-0.85%) |
Jul 19, 2005 | 2.524 | 2.549 | 2.504 | 2.523 | 48,953,728 | +0.02(+0.75%) |
Jul 18, 2005 | 2.570 | 2.588 | 2.503 | 2.504 | 76,123,000 | -0.07(-2.73%) |
Jul 15, 2005 | 2.650 | 2.666 | 2.567 | 2.575 | 51,484,156 | -0.08(-2.91%) |
Jul 14, 2005 | 2.709 | 2.718 | 2.645 | 2.652 | 79,739,152 | -0.05(-2.01%) |
Jul 13, 2005 | 2.741 | 2.747 | 2.691 | 2.706 | 37,361,036 | -0.03(-1.22%) |
Jul 12, 2005 | 2.717 | 2.782 | 2.700 | 2.740 | 76,061,712 | +0.02(+0.79%) |
Jul 11, 2005 | 2.627 | 2.730 | 2.604 | 2.718 | 67,927,568 | +0.10(+3.97%) |
Jul 08, 2005 | 2.583 | 2.634 | 2.550 | 2.614 | 35,653,652 | +0.05(+1.94%) |
Jul 07, 2005 | 2.540 | 2.649 | 2.531 | 2.565 | 64,898,056 | +0.01(+0.57%) |
Jul 06, 2005 | 2.530 | 2.570 | 2.517 | 2.550 | 72,725,752 | +0.00(+0.18%) |
Jul 05, 2005 | 2.599 | 2.599 | 2.531 | 2.546 | 73,680,128 | -0.06(-2.35%) |