Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.461 | 3.461 | 3.314 | 3.384 | 11,649 | +0.02(+0.69%) |
Sep 29, 2005 | 3.531 | 3.703 | 3.321 | 3.360 | 41,836 | -0.20(-5.68%) |
Sep 28, 2005 | 3.547 | 3.679 | 3.438 | 3.563 | 8,527 | +0.00(+0.00%) |
Sep 27, 2005 | 3.267 | 3.563 | 3.267 | 3.563 | 17,810 | +0.03(+0.88%) |
Sep 26, 2005 | 3.485 | 3.539 | 3.345 | 3.531 | 30,456 | +0.19(+5.58%) |
Sep 23, 2005 | 3.345 | 3.990 | 3.166 | 3.345 | 124,940 | -0.47(-12.42%) |
Sep 22, 2005 | 3.804 | 3.936 | 3.804 | 3.819 | 5,013 | +0.01(+0.20%) |
Sep 21, 2005 | 3.959 | 3.959 | 3.749 | 3.812 | 3,532 | -0.19(-4.85%) |
Sep 20, 2005 | 3.936 | 4.006 | 3.850 | 4.006 | 17,949 | +0.12(+3.00%) |
Sep 19, 2005 | 3.866 | 3.928 | 3.843 | 3.889 | 7,042 | -0.02(-0.60%) |
Sep 16, 2005 | 4.006 | 4.006 | 3.827 | 3.913 | 4,216 | -0.05(-1.18%) |
Sep 15, 2005 | 3.819 | 4.022 | 3.819 | 3.959 | 18,360 | +0.11(+2.83%) |
Sep 14, 2005 | 3.757 | 3.967 | 3.749 | 3.850 | 56,693 | +0.06(+1.64%) |
Sep 13, 2005 | 3.695 | 3.889 | 3.695 | 3.788 | 16,598 | +0.09(+2.53%) |
Sep 12, 2005 | 3.695 | 3.718 | 3.687 | 3.695 | 22,645 | +0.01(+0.21%) |
Sep 09, 2005 | 3.858 | 3.858 | 3.578 | 3.687 | 51,298 | -0.20(-5.20%) |
Sep 08, 2005 | 3.757 | 3.920 | 3.757 | 3.889 | 13,474 | +0.13(+3.52%) |
Sep 07, 2005 | 3.850 | 3.850 | 3.508 | 3.757 | 27,688 | -0.09(-2.42%) |
Sep 06, 2005 | 3.874 | 3.874 | 3.773 | 3.850 | 11,589 | -0.08(-1.98%) |
Sep 02, 2005 | 3.757 | 3.928 | 3.734 | 3.928 | 13,358 | +0.14(+3.70%) |
Sep 01, 2005 | 3.850 | 3.920 | 3.742 | 3.788 | 16,513 | -0.10(-2.60%) |
Aug 31, 2005 | 3.742 | 3.889 | 3.742 | 3.889 | 5,250 | +0.16(+4.38%) |
Aug 30, 2005 | 3.959 | 3.975 | 3.726 | 3.726 | 17,013 | -0.25(-6.26%) |
Aug 29, 2005 | 4.084 | 4.084 | 3.967 | 3.975 | 11,919 | -0.07(-1.73%) |
Aug 26, 2005 | 4.123 | 4.126 | 4.045 | 4.045 | 6,832 | -0.08(-1.89%) |
Aug 25, 2005 | 4.123 | 4.130 | 4.045 | 4.123 | 11,351 | +0.00(+0.00%) |
Aug 24, 2005 | 4.123 | 4.162 | 4.123 | 4.123 | 1,225 | +0.03(+0.76%) |
Aug 23, 2005 | 4.107 | 4.123 | 4.092 | 4.092 | 30,216 | -0.02(-0.38%) |
Aug 22, 2005 | 4.255 | 4.255 | 4.107 | 4.107 | 6,363 | -0.12(-2.76%) |
Aug 19, 2005 | 4.107 | 4.232 | 4.107 | 4.224 | 12,683 | +0.12(+2.84%) |
Aug 18, 2005 | 4.107 | 4.123 | 4.107 | 4.107 | 7,886 | +0.00(+0.00%) |
Aug 17, 2005 | 4.146 | 4.146 | 4.107 | 4.107 | 2,082 | +0.00(+0.00%) |
Aug 16, 2005 | 4.107 | 4.162 | 4.107 | 4.107 | 4,061 | +0.00(+0.00%) |
Aug 15, 2005 | 4.107 | 4.185 | 4.107 | 4.107 | 29,818 | -0.07(-1.68%) |
Aug 12, 2005 | 4.099 | 4.177 | 4.099 | 4.177 | 25,616 | +0.05(+1.32%) |
Aug 11, 2005 | 4.123 | 4.125 | 4.115 | 4.123 | 4,881 | +0.00(+0.00%) |
Aug 10, 2005 | 4.123 | 4.125 | 4.123 | 4.123 | 3,765 | +0.00(+0.00%) |
Aug 09, 2005 | 4.123 | 4.123 | 4.123 | 4.123 | 4,040 | +0.00(+0.00%) |
Aug 08, 2005 | 4.123 | 4.130 | 4.123 | 4.123 | 899 | -0.01(-0.19%) |
Aug 05, 2005 | 4.138 | 4.139 | 4.130 | 4.130 | 5,013 | -0.01(-0.19%) |
Aug 04, 2005 | 4.169 | 4.177 | 4.138 | 4.138 | 3,184 | -0.03(-0.74%) |
Aug 03, 2005 | 4.146 | 4.200 | 4.146 | 4.169 | 1,821 | -0.01(-0.19%) |
Aug 02, 2005 | 4.146 | 4.204 | 4.146 | 4.177 | 32,171 | +0.01(+0.19%) |
Aug 01, 2005 | 4.169 | 4.255 | 4.123 | 4.169 | 35,076 | +0.01(+0.19%) |
Jul 29, 2005 | 4.123 | 4.162 | 4.123 | 4.162 | 10,405 | +0.03(+0.75%) |
Jul 28, 2005 | 4.123 | 4.162 | 4.123 | 4.130 | 19,283 | +0.01(+0.19%) |
Jul 27, 2005 | 4.123 | 4.124 | 4.123 | 4.123 | 19,155 | +0.00(+0.00%) |
Jul 26, 2005 | 4.123 | 4.146 | 4.123 | 4.123 | 10,464 | +0.00(+0.00%) |
Jul 25, 2005 | 4.123 | 4.154 | 4.123 | 4.123 | 20,418 | +0.02(+0.38%) |
Jul 22, 2005 | 4.123 | 4.130 | 4.099 | 4.107 | 37,007 | -0.02(-0.38%) |
Jul 21, 2005 | 4.099 | 4.162 | 4.092 | 4.123 | 23,525 | -0.03(-0.75%) |
Jul 20, 2005 | 4.107 | 4.162 | 4.099 | 4.154 | 18,383 | +0.03(+0.75%) |
Jul 19, 2005 | 4.084 | 4.130 | 4.084 | 4.123 | 27,693 | +0.04(+0.95%) |
Jul 18, 2005 | 4.084 | 4.123 | 4.084 | 4.084 | 3,085 | +0.00(+0.00%) |
Jul 15, 2005 | 4.084 | 4.099 | 4.084 | 4.084 | 8,934 | +0.00(+0.00%) |
Jul 14, 2005 | 4.084 | 4.162 | 4.084 | 4.084 | 11,538 | -0.02(-0.38%) |
Jul 13, 2005 | 4.162 | 4.162 | 4.099 | 4.099 | 4,424 | -0.02(-0.57%) |
Jul 12, 2005 | 4.084 | 4.239 | 4.084 | 4.123 | 12,855 | +0.04(+0.95%) |
Jul 11, 2005 | 4.084 | 4.084 | 4.084 | 4.084 | 19,856 | +0.00(+0.00%) |
Jul 08, 2005 | 4.084 | 4.115 | 4.084 | 4.084 | 7,356 | +0.00(+0.00%) |
Jul 07, 2005 | 4.084 | 4.208 | 4.084 | 4.084 | 5,714 | -0.07(-1.69%) |
Jul 06, 2005 | 4.123 | 4.169 | 4.084 | 4.154 | 3,217 | +0.05(+1.14%) |
Jul 05, 2005 | 4.092 | 4.255 | 4.084 | 4.107 | 5,913 | -0.07(-1.68%) |