Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.340 | 3.372 | 3.294 | 3.369 | 64,146 | +0.04(+1.13%) |
Sep 29, 2005 | 3.361 | 3.361 | 3.280 | 3.332 | 87,934 | -0.04(-1.11%) |
Sep 28, 2005 | 3.392 | 3.409 | 3.357 | 3.369 | 93,574 | +0.01(+0.44%) |
Sep 27, 2005 | 3.351 | 3.367 | 3.315 | 3.355 | 24,943 | -0.02(-0.68%) |
Sep 26, 2005 | 3.378 | 3.438 | 3.359 | 3.378 | 23,557 | +0.02(+0.62%) |
Sep 23, 2005 | 3.357 | 3.390 | 3.299 | 3.357 | 38,286 | +0.01(+0.31%) |
Sep 22, 2005 | 3.347 | 3.369 | 3.276 | 3.347 | 51,969 | +0.05(+1.58%) |
Sep 21, 2005 | 3.390 | 3.422 | 3.294 | 3.294 | 34,075 | -0.13(-3.66%) |
Sep 20, 2005 | 3.411 | 3.551 | 3.388 | 3.420 | 53,345 | -0.05(-1.50%) |
Sep 19, 2005 | 3.649 | 3.659 | 3.472 | 3.472 | 30,785 | -0.15(-4.09%) |
Sep 16, 2005 | 3.584 | 3.641 | 3.565 | 3.620 | 194,217 | +0.07(+2.00%) |
Sep 15, 2005 | 3.524 | 3.572 | 3.524 | 3.549 | 79,632 | -0.00(-0.12%) |
Sep 14, 2005 | 3.593 | 3.632 | 3.524 | 3.553 | 82,011 | -0.04(-0.99%) |
Sep 13, 2005 | 3.645 | 3.682 | 3.528 | 3.588 | 70,884 | -0.10(-2.77%) |
Sep 12, 2005 | 3.670 | 3.732 | 3.657 | 3.691 | 62,932 | +0.04(+1.08%) |
Sep 09, 2005 | 3.524 | 3.716 | 3.524 | 3.651 | 97,152 | +0.08(+2.28%) |
Sep 08, 2005 | 3.593 | 3.601 | 3.526 | 3.570 | 56,995 | -0.02(-0.52%) |
Sep 07, 2005 | 3.524 | 3.597 | 3.524 | 3.588 | 60,189 | +0.01(+0.41%) |
Sep 06, 2005 | 3.580 | 3.595 | 3.534 | 3.574 | 114,163 | +0.04(+1.06%) |
Sep 02, 2005 | 3.559 | 3.580 | 3.534 | 3.536 | 146,521 | +0.00(+0.00%) |
Sep 01, 2005 | 3.461 | 3.545 | 3.461 | 3.536 | 53,455 | +0.01(+0.36%) |
Aug 31, 2005 | 3.344 | 3.524 | 3.344 | 3.524 | 29,164 | +0.14(+4.13%) |
Aug 30, 2005 | 3.336 | 3.401 | 3.336 | 3.384 | 122,072 | +0.04(+1.06%) |
Aug 29, 2005 | 3.328 | 3.386 | 3.328 | 3.349 | 11,730 | +0.00(+0.06%) |
Aug 26, 2005 | 3.347 | 3.409 | 3.347 | 3.347 | 57,897 | -0.08(-2.19%) |
Aug 25, 2005 | 3.459 | 3.493 | 3.388 | 3.422 | 37,773 | +0.03(+0.86%) |
Aug 24, 2005 | 3.455 | 3.568 | 3.388 | 3.392 | 56,554 | -0.11(-3.21%) |
Aug 23, 2005 | 3.488 | 3.509 | 3.442 | 3.505 | 25,898 | +0.00(+0.06%) |
Aug 22, 2005 | 3.630 | 3.630 | 3.445 | 3.503 | 34,305 | -0.10(-2.83%) |
Aug 19, 2005 | 3.597 | 3.624 | 3.576 | 3.605 | 74,898 | +0.06(+1.71%) |
Aug 18, 2005 | 3.534 | 3.597 | 3.478 | 3.545 | 73,541 | +0.05(+1.55%) |
Aug 17, 2005 | 3.413 | 3.565 | 3.413 | 3.490 | 64,429 | -0.04(-1.06%) |
Aug 16, 2005 | 3.563 | 3.586 | 3.528 | 3.528 | 95,852 | -0.03(-0.70%) |
Aug 15, 2005 | 3.367 | 3.553 | 3.367 | 3.553 | 269,284 | +0.19(+5.51%) |
Aug 12, 2005 | 3.399 | 3.399 | 3.365 | 3.367 | 50,079 | -0.03(-0.92%) |
Aug 11, 2005 | 3.407 | 3.417 | 3.336 | 3.399 | 112,518 | -0.00(-0.06%) |
Aug 10, 2005 | 3.376 | 3.415 | 3.361 | 3.401 | 60,741 | +0.02(+0.49%) |
Aug 09, 2005 | 3.357 | 3.415 | 3.334 | 3.384 | 111,645 | -0.01(-0.25%) |
Aug 08, 2005 | 3.367 | 3.399 | 3.367 | 3.392 | 189,887 | +0.02(+0.62%) |
Aug 05, 2005 | 3.390 | 3.426 | 3.367 | 3.372 | 224,072 | -0.03(-0.80%) |
Aug 04, 2005 | 3.545 | 3.565 | 3.390 | 3.399 | 625,592 | -0.15(-4.12%) |
Aug 03, 2005 | 3.438 | 3.576 | 3.426 | 3.545 | 284,569 | +0.13(+3.85%) |
Aug 02, 2005 | 3.472 | 3.472 | 3.405 | 3.413 | 81,330 | -0.06(-1.68%) |
Aug 01, 2005 | 3.407 | 3.503 | 3.405 | 3.472 | 220,154 | +0.04(+1.15%) |
Jul 29, 2005 | 3.565 | 3.568 | 3.395 | 3.432 | 215,440 | -0.20(-5.40%) |
Jul 28, 2005 | 3.620 | 3.628 | 3.568 | 3.628 | 139,164 | +0.04(+1.16%) |
Jul 27, 2005 | 3.659 | 3.676 | 3.549 | 3.586 | 225,156 | -0.01(-0.35%) |
Jul 26, 2005 | 3.545 | 3.684 | 3.545 | 3.599 | 434,203 | +0.11(+3.04%) |
Jul 25, 2005 | 3.575 | 3.605 | 3.493 | 3.493 | 119,817 | -0.08(-2.33%) |
Jul 22, 2005 | 3.428 | 3.593 | 3.428 | 3.576 | 114,475 | +0.08(+2.39%) |
Jul 21, 2005 | 3.488 | 3.509 | 3.420 | 3.493 | 82,754 | -0.06(-1.64%) |
Jul 20, 2005 | 3.534 | 3.609 | 3.532 | 3.551 | 128,935 | -0.01(-0.29%) |
Jul 19, 2005 | 3.545 | 3.628 | 3.545 | 3.561 | 83,732 | +0.05(+1.37%) |
Jul 18, 2005 | 3.545 | 3.545 | 3.434 | 3.513 | 197,234 | -0.03(-0.71%) |
Jul 15, 2005 | 3.405 | 3.593 | 3.405 | 3.538 | 160,905 | +0.08(+2.23%) |
Jul 14, 2005 | 3.543 | 3.547 | 3.342 | 3.461 | 202,241 | -0.07(-2.01%) |
Jul 13, 2005 | 3.503 | 3.570 | 3.503 | 3.532 | 68,337 | -0.03(-0.76%) |
Jul 12, 2005 | 3.580 | 3.586 | 3.472 | 3.559 | 102,657 | -0.02(-0.47%) |
Jul 11, 2005 | 3.540 | 3.584 | 3.540 | 3.576 | 142,426 | -0.02(-0.52%) |
Jul 08, 2005 | 3.549 | 3.595 | 3.532 | 3.595 | 68,735 | +0.07(+2.01%) |
Jul 07, 2005 | 3.482 | 3.551 | 3.434 | 3.524 | 38,996 | +0.01(+0.18%) |
Jul 06, 2005 | 3.545 | 3.545 | 3.513 | 3.518 | 81,363 | -0.04(-1.00%) |
Jul 05, 2005 | 3.355 | 3.576 | 3.355 | 3.553 | 64,266 | +0.12(+3.46%) |