Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.373 | 3.417 | 3.368 | 3.407 | 5,553,127 | +0.03(+0.91%) |
Sep 29, 2005 | 3.359 | 3.395 | 3.322 | 3.376 | 6,031,256 | +0.01(+0.44%) |
Sep 28, 2005 | 3.410 | 3.413 | 3.351 | 3.361 | 4,646,959 | -0.03(-0.86%) |
Sep 27, 2005 | 3.395 | 3.407 | 3.350 | 3.390 | 5,873,018 | -0.00(-0.13%) |
Sep 26, 2005 | 3.378 | 3.400 | 3.375 | 3.394 | 4,644,682 | +0.02(+0.47%) |
Sep 23, 2005 | 3.378 | 3.405 | 3.345 | 3.378 | 4,391,957 | -0.01(-0.26%) |
Sep 22, 2005 | 3.366 | 3.391 | 3.300 | 3.387 | 6,359,116 | +0.00(+0.03%) |
Sep 21, 2005 | 3.426 | 3.426 | 3.379 | 3.386 | 6,186,079 | -0.06(-1.61%) |
Sep 20, 2005 | 3.449 | 3.486 | 3.426 | 3.442 | 4,675,419 | -0.00(-0.05%) |
Sep 19, 2005 | 3.463 | 3.472 | 3.429 | 3.443 | 4,473,922 | -0.02(-0.56%) |
Sep 16, 2005 | 3.484 | 3.484 | 3.448 | 3.463 | 12,553,165 | -0.01(-0.20%) |
Sep 15, 2005 | 3.459 | 3.477 | 3.443 | 3.470 | 3,624,673 | +0.02(+0.66%) |
Sep 14, 2005 | 3.464 | 3.469 | 3.426 | 3.447 | 5,978,890 | -0.01(-0.43%) |
Sep 13, 2005 | 3.514 | 3.524 | 3.455 | 3.462 | 10,417,522 | -0.06(-1.72%) |
Sep 12, 2005 | 3.551 | 3.553 | 3.520 | 3.522 | 4,985,064 | -0.03(-0.82%) |
Sep 09, 2005 | 3.536 | 3.556 | 3.520 | 3.551 | 4,477,337 | +0.02(+0.62%) |
Sep 08, 2005 | 3.529 | 3.559 | 3.521 | 3.530 | 4,250,795 | -0.02(-0.59%) |
Sep 07, 2005 | 3.593 | 3.594 | 3.537 | 3.551 | 7,872,053 | -0.04(-1.22%) |
Sep 06, 2005 | 3.518 | 3.595 | 3.506 | 3.595 | 10,430,044 | +0.08(+2.40%) |
Sep 02, 2005 | 3.531 | 3.546 | 3.499 | 3.510 | 7,757,075 | -0.02(-0.60%) |
Sep 01, 2005 | 3.506 | 3.580 | 3.486 | 3.531 | 8,071,274 | +0.03(+0.75%) |
Aug 31, 2005 | 3.414 | 3.505 | 3.410 | 3.505 | 5,677,213 | +0.10(+2.81%) |
Aug 30, 2005 | 3.394 | 3.420 | 3.367 | 3.409 | 5,454,086 | +0.01(+0.18%) |
Aug 29, 2005 | 3.392 | 3.413 | 3.352 | 3.403 | 6,097,284 | -0.00(-0.03%) |
Aug 26, 2005 | 3.411 | 3.426 | 3.385 | 3.404 | 5,669,244 | -0.01(-0.18%) |
Aug 25, 2005 | 3.404 | 3.422 | 3.385 | 3.410 | 4,049,297 | +0.01(+0.26%) |
Aug 24, 2005 | 3.384 | 3.430 | 3.384 | 3.401 | 4,896,269 | +0.01(+0.34%) |
Aug 23, 2005 | 3.378 | 3.407 | 3.378 | 3.390 | 3,625,812 | +0.01(+0.21%) |
Aug 22, 2005 | 3.375 | 3.400 | 3.366 | 3.383 | 4,495,551 | +0.01(+0.21%) |
Aug 19, 2005 | 3.392 | 3.392 | 3.347 | 3.376 | 5,390,336 | -0.01(-0.44%) |
Aug 18, 2005 | 3.435 | 3.436 | 3.384 | 3.391 | 10,727,167 | -0.05(-1.40%) |
Aug 17, 2005 | 3.484 | 3.486 | 3.429 | 3.439 | 5,933,354 | -0.09(-2.64%) |
Aug 16, 2005 | 3.448 | 3.546 | 3.448 | 3.532 | 7,255,039 | +0.09(+2.47%) |
Aug 15, 2005 | 3.439 | 3.489 | 3.405 | 3.447 | 9,610,394 | +0.01(+0.23%) |
Aug 12, 2005 | 3.443 | 3.470 | 3.400 | 3.439 | 13,088,214 | -0.00(-0.08%) |
Aug 11, 2005 | 3.477 | 3.490 | 3.439 | 3.442 | 10,123,814 | -0.02(-0.51%) |
Aug 10, 2005 | 3.470 | 3.522 | 3.454 | 3.459 | 7,258,454 | +0.01(+0.18%) |
Aug 09, 2005 | 3.440 | 3.521 | 3.427 | 3.453 | 6,204,294 | +0.02(+0.54%) |
Aug 08, 2005 | 3.571 | 3.571 | 3.430 | 3.435 | 9,814,168 | -0.14(-3.88%) |
Aug 05, 2005 | 3.716 | 3.716 | 3.552 | 3.573 | 12,767,185 | -0.14(-3.83%) |
Aug 04, 2005 | 3.764 | 3.764 | 3.689 | 3.716 | 8,888,647 | -0.06(-1.63%) |
Aug 03, 2005 | 3.839 | 3.843 | 3.768 | 3.777 | 10,647,479 | -0.09(-2.29%) |
Aug 02, 2005 | 3.847 | 3.866 | 3.836 | 3.866 | 9,967,853 | +0.01(+0.25%) |
Aug 01, 2005 | 3.875 | 3.877 | 3.826 | 3.856 | 4,947,497 | -0.01(-0.23%) |
Jul 29, 2005 | 3.836 | 3.866 | 3.817 | 3.865 | 4,654,928 | +0.02(+0.64%) |
Jul 28, 2005 | 3.803 | 3.856 | 3.797 | 3.840 | 3,219,402 | +0.04(+0.99%) |
Jul 27, 2005 | 3.809 | 3.813 | 3.760 | 3.803 | 5,044,261 | +0.00(+0.05%) |
Jul 26, 2005 | 3.779 | 3.840 | 3.779 | 3.801 | 3,071,410 | +0.02(+0.51%) |
Jul 25, 2005 | 3.786 | 3.799 | 3.764 | 3.782 | 3,678,178 | +0.00(+0.12%) |
Jul 22, 2005 | 3.746 | 3.780 | 3.738 | 3.777 | 2,479,440 | +0.03(+0.82%) |
Jul 21, 2005 | 3.782 | 3.786 | 3.731 | 3.746 | 7,390,509 | -0.04(-1.14%) |
Jul 20, 2005 | 3.770 | 3.795 | 3.726 | 3.790 | 5,122,811 | +0.02(+0.51%) |
Jul 19, 2005 | 3.732 | 3.779 | 3.732 | 3.770 | 3,609,874 | +0.05(+1.35%) |
Jul 18, 2005 | 3.694 | 3.752 | 3.682 | 3.720 | 6,907,826 | +0.03(+0.83%) |
Jul 15, 2005 | 3.647 | 3.691 | 3.647 | 3.689 | 5,903,755 | +0.05(+1.33%) |
Jul 14, 2005 | 3.672 | 3.675 | 3.612 | 3.641 | 5,517,837 | -0.02(-0.60%) |
Jul 13, 2005 | 3.666 | 3.674 | 3.645 | 3.663 | 2,570,513 | -0.00(-0.05%) |
Jul 12, 2005 | 3.679 | 3.682 | 3.634 | 3.665 | 4,989,618 | -0.01(-0.38%) |
Jul 11, 2005 | 3.662 | 3.697 | 3.658 | 3.679 | 5,267,388 | +0.02(+0.50%) |
Jul 08, 2005 | 3.609 | 3.672 | 3.602 | 3.660 | 3,859,184 | +0.04(+1.09%) |
Jul 07, 2005 | 3.556 | 3.629 | 3.518 | 3.621 | 5,062,476 | +0.03(+0.76%) |
Jul 06, 2005 | 3.602 | 3.617 | 3.587 | 3.594 | 5,208,191 | -0.02(-0.46%) |
Jul 05, 2005 | 3.536 | 3.647 | 3.487 | 3.610 | 9,109,497 | +0.01(+0.15%) |