Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.760 | 3.808 | 3.760 | 3.808 | 144,233 | +0.02(+0.58%) |
Sep 29, 2005 | 3.817 | 3.817 | 3.751 | 3.786 | 135,829 | -0.00(-0.12%) |
Sep 28, 2005 | 3.733 | 3.804 | 3.725 | 3.791 | 280,745 | +0.04(+1.06%) |
Sep 27, 2005 | 3.755 | 3.755 | 3.720 | 3.751 | 194,886 | -0.03(-0.70%) |
Sep 26, 2005 | 3.808 | 3.808 | 3.747 | 3.777 | 178,759 | -0.00(-0.12%) |
Sep 23, 2005 | 3.782 | 3.786 | 3.764 | 3.782 | 235,544 | +0.01(+0.23%) |
Sep 22, 2005 | 3.804 | 3.804 | 3.764 | 3.773 | 133,558 | -0.03(-0.70%) |
Sep 21, 2005 | 3.777 | 3.799 | 3.773 | 3.799 | 168,992 | +0.01(+0.35%) |
Sep 20, 2005 | 3.799 | 3.799 | 3.769 | 3.786 | 53,832 | -0.00(-0.12%) |
Sep 19, 2005 | 3.782 | 3.795 | 3.773 | 3.791 | 123,564 | -0.01(-0.23%) |
Sep 16, 2005 | 3.799 | 3.799 | 3.799 | 3.799 | 123,791 | +0.00(+0.00%) |
Sep 15, 2005 | 3.826 | 3.826 | 3.786 | 3.799 | 67,687 | -0.04(-0.92%) |
Sep 14, 2005 | 3.821 | 3.843 | 3.821 | 3.835 | 114,024 | -0.03(-0.68%) |
Sep 13, 2005 | 3.852 | 3.865 | 3.852 | 3.861 | 111,752 | +0.01(+0.23%) |
Sep 12, 2005 | 3.835 | 3.852 | 3.826 | 3.852 | 155,136 | -0.00(-0.11%) |
Sep 09, 2005 | 3.852 | 3.857 | 3.830 | 3.857 | 131,059 | -0.01(-0.23%) |
Sep 08, 2005 | 3.857 | 3.870 | 3.852 | 3.865 | 133,785 | +0.00(+0.00%) |
Sep 07, 2005 | 3.861 | 3.865 | 3.857 | 3.865 | 151,048 | +0.00(+0.11%) |
Sep 06, 2005 | 3.852 | 3.865 | 3.830 | 3.861 | 128,106 | +0.01(+0.23%) |
Sep 02, 2005 | 3.835 | 3.852 | 3.830 | 3.852 | 127,879 | +0.02(+0.46%) |
Sep 01, 2005 | 3.799 | 3.835 | 3.799 | 3.835 | 113,342 | +0.02(+0.46%) |
Aug 31, 2005 | 3.817 | 3.821 | 3.792 | 3.817 | 338,438 | -0.00(-0.12%) |
Aug 30, 2005 | 3.804 | 3.821 | 3.799 | 3.821 | 250,762 | +0.01(+0.35%) |
Aug 29, 2005 | 3.786 | 3.826 | 3.782 | 3.808 | 206,697 | -0.01(-0.35%) |
Aug 26, 2005 | 3.799 | 3.821 | 3.791 | 3.821 | 223,505 | +0.01(+0.35%) |
Aug 25, 2005 | 3.821 | 3.830 | 3.795 | 3.808 | 264,845 | -0.03(-0.69%) |
Aug 24, 2005 | 3.835 | 3.843 | 3.808 | 3.835 | 278,927 | -0.00(-0.11%) |
Aug 23, 2005 | 3.874 | 3.874 | 3.813 | 3.839 | 483,581 | +0.00(+0.11%) |
Aug 22, 2005 | 3.835 | 3.852 | 3.813 | 3.835 | 513,336 | -0.03(-0.68%) |
Aug 19, 2005 | 3.914 | 3.927 | 3.830 | 3.861 | 475,176 | -0.06(-1.57%) |
Aug 18, 2005 | 3.905 | 3.940 | 3.905 | 3.923 | 153,546 | +0.00(+0.11%) |
Aug 17, 2005 | 3.901 | 3.918 | 3.892 | 3.918 | 270,523 | +0.01(+0.34%) |
Aug 16, 2005 | 3.967 | 3.967 | 3.857 | 3.905 | 833,603 | -0.08(-2.10%) |
Aug 15, 2005 | 3.984 | 3.998 | 3.967 | 3.989 | 121,974 | +0.00(+0.11%) |
Aug 12, 2005 | 3.984 | 3.984 | 3.962 | 3.984 | 170,127 | -0.01(-0.22%) |
Aug 11, 2005 | 3.962 | 4.011 | 3.949 | 3.993 | 119,248 | +0.02(+0.55%) |
Aug 10, 2005 | 3.958 | 3.976 | 3.945 | 3.971 | 176,260 | -0.03(-0.77%) |
Aug 09, 2005 | 3.980 | 4.013 | 3.971 | 4.002 | 279,382 | -0.02(-0.55%) |
Aug 08, 2005 | 4.046 | 4.059 | 3.984 | 4.024 | 144,688 | -0.04(-0.87%) |
Aug 05, 2005 | 4.064 | 4.071 | 4.046 | 4.059 | 74,956 | -0.01(-0.22%) |
Aug 04, 2005 | 4.068 | 4.072 | 4.059 | 4.068 | 141,281 | +0.01(+0.22%) |
Aug 03, 2005 | 4.055 | 4.068 | 4.055 | 4.059 | 71,321 | +0.00(+0.00%) |
Aug 02, 2005 | 4.033 | 4.064 | 4.033 | 4.059 | 142,871 | +0.01(+0.33%) |
Aug 01, 2005 | 4.046 | 4.072 | 4.024 | 4.046 | 108,345 | -0.02(-0.54%) |
Jul 29, 2005 | 4.042 | 4.068 | 4.028 | 4.068 | 135,829 | +0.00(+0.00%) |
Jul 28, 2005 | 4.059 | 4.072 | 4.033 | 4.068 | 173,534 | +0.01(+0.22%) |
Jul 27, 2005 | 4.059 | 4.072 | 4.033 | 4.059 | 129,924 | -0.02(-0.54%) |
Jul 26, 2005 | 4.028 | 4.081 | 4.028 | 4.081 | 86,313 | +0.03(+0.76%) |
Jul 25, 2005 | 4.050 | 4.068 | 4.011 | 4.050 | 222,597 | +0.00(+0.00%) |
Jul 22, 2005 | 4.037 | 4.055 | 4.011 | 4.050 | 211,694 | +0.00(+0.00%) |
Jul 21, 2005 | 4.050 | 4.050 | 3.984 | 4.050 | 182,847 | -0.02(-0.43%) |
Jul 20, 2005 | 4.028 | 4.068 | 3.993 | 4.068 | 231,682 | -0.00(-0.11%) |
Jul 19, 2005 | 4.033 | 4.072 | 3.967 | 4.072 | 323,447 | +0.04(+0.98%) |
Jul 18, 2005 | 4.086 | 4.086 | 4.006 | 4.033 | 416,574 | -0.04(-1.08%) |
Jul 15, 2005 | 4.050 | 4.086 | 4.050 | 4.077 | 205,788 | +0.01(+0.22%) |
Jul 14, 2005 | 4.068 | 4.077 | 4.046 | 4.068 | 248,945 | +0.00(+0.00%) |
Jul 13, 2005 | 4.037 | 4.068 | 4.028 | 4.068 | 308,683 | -0.00(-0.11%) |
Jul 12, 2005 | 4.143 | 4.147 | 4.055 | 4.072 | 595,333 | -0.11(-2.53%) |
Jul 11, 2005 | 4.182 | 4.182 | 4.157 | 4.178 | 237,361 | -0.02(-0.42%) |
Jul 08, 2005 | 4.165 | 4.196 | 4.138 | 4.196 | 268,933 | +0.04(+0.85%) |
Jul 07, 2005 | 4.160 | 4.169 | 4.143 | 4.160 | 366,149 | -0.02(-0.53%) |
Jul 06, 2005 | 4.143 | 4.182 | 4.143 | 4.182 | 244,856 | +0.02(+0.42%) |
Jul 05, 2005 | 4.108 | 4.165 | 4.108 | 4.165 | 183,301 | +0.04(+0.96%) |