Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.578 | 3.682 | 3.507 | 3.510 | 1,553,927 | -0.06(-1.80%) |
Sep 29, 2005 | 3.571 | 3.582 | 3.528 | 3.575 | 145,174 | -0.01(-0.20%) |
Sep 28, 2005 | 3.571 | 3.582 | 3.564 | 3.582 | 140,428 | +0.02(+0.50%) |
Sep 27, 2005 | 3.564 | 3.582 | 3.539 | 3.564 | 91,850 | +0.00(+0.00%) |
Sep 26, 2005 | 3.736 | 3.736 | 3.546 | 3.564 | 359,865 | -0.16(-4.24%) |
Sep 23, 2005 | 3.722 | 3.743 | 3.618 | 3.722 | 87,942 | +0.09(+2.36%) |
Sep 22, 2005 | 3.671 | 3.671 | 3.546 | 3.636 | 89,338 | -0.07(-1.93%) |
Sep 21, 2005 | 3.689 | 3.707 | 3.636 | 3.707 | 86,825 | -0.02(-0.48%) |
Sep 20, 2005 | 3.761 | 3.779 | 3.654 | 3.725 | 297,608 | -0.06(-1.61%) |
Sep 19, 2005 | 3.747 | 3.786 | 3.725 | 3.786 | 785,618 | +0.03(+0.76%) |
Sep 16, 2005 | 3.757 | 3.782 | 3.736 | 3.757 | 348,977 | +0.00(+0.00%) |
Sep 15, 2005 | 3.718 | 3.765 | 3.693 | 3.757 | 76,216 | +0.04(+1.06%) |
Sep 14, 2005 | 3.750 | 3.761 | 3.661 | 3.718 | 130,936 | -0.03(-0.76%) |
Sep 13, 2005 | 3.675 | 3.747 | 3.582 | 3.747 | 182,026 | +0.03(+0.77%) |
Sep 12, 2005 | 3.768 | 3.772 | 3.707 | 3.718 | 58,349 | -0.05(-1.42%) |
Sep 09, 2005 | 3.761 | 3.782 | 3.754 | 3.772 | 64,211 | +0.01(+0.19%) |
Sep 08, 2005 | 3.761 | 3.790 | 3.743 | 3.765 | 119,769 | +0.00(+0.10%) |
Sep 07, 2005 | 3.851 | 3.851 | 3.718 | 3.761 | 152,991 | -0.09(-2.33%) |
Sep 06, 2005 | 3.894 | 3.908 | 3.725 | 3.851 | 1,229,518 | -0.01(-0.19%) |
Sep 02, 2005 | 3.808 | 3.886 | 3.808 | 3.858 | 115,860 | +0.09(+2.28%) |
Sep 01, 2005 | 3.940 | 3.940 | 3.768 | 3.772 | 163,600 | -0.17(-4.27%) |
Aug 31, 2005 | 3.761 | 3.940 | 3.761 | 3.940 | 293,699 | +0.18(+4.76%) |
Aug 30, 2005 | 3.779 | 3.790 | 3.747 | 3.761 | 130,936 | -0.00(-0.10%) |
Aug 29, 2005 | 3.618 | 3.786 | 3.618 | 3.765 | 84,871 | +0.14(+3.85%) |
Aug 26, 2005 | 3.553 | 3.671 | 3.553 | 3.625 | 270,806 | +0.05(+1.50%) |
Aug 25, 2005 | 3.528 | 3.618 | 3.528 | 3.571 | 67,841 | +0.04(+1.12%) |
Aug 24, 2005 | 3.557 | 3.582 | 3.528 | 3.532 | 63,095 | -0.03(-0.71%) |
Aug 23, 2005 | 3.618 | 3.618 | 3.546 | 3.557 | 83,196 | -0.06(-1.68%) |
Aug 22, 2005 | 3.528 | 3.618 | 3.510 | 3.618 | 106,926 | +0.10(+2.96%) |
Aug 19, 2005 | 3.600 | 3.650 | 3.514 | 3.514 | 272,760 | -0.05(-1.41%) |
Aug 18, 2005 | 3.514 | 3.575 | 3.496 | 3.564 | 1,740,979 | +0.05(+1.32%) |
Aug 17, 2005 | 3.707 | 3.707 | 3.446 | 3.517 | 925,209 | -0.19(-5.12%) |
Aug 16, 2005 | 3.707 | 3.725 | 3.697 | 3.707 | 233,396 | +0.00(+0.00%) |
Aug 15, 2005 | 3.729 | 3.743 | 3.707 | 3.707 | 40,481 | -0.00(-0.10%) |
Aug 12, 2005 | 3.689 | 3.779 | 3.682 | 3.711 | 115,302 | +0.02(+0.58%) |
Aug 11, 2005 | 3.650 | 3.689 | 3.643 | 3.689 | 60,861 | +0.04(+0.98%) |
Aug 10, 2005 | 3.603 | 3.697 | 3.600 | 3.654 | 108,601 | +0.05(+1.29%) |
Aug 09, 2005 | 3.654 | 3.654 | 3.596 | 3.607 | 277,507 | -0.06(-1.56%) |
Aug 08, 2005 | 3.718 | 3.718 | 3.664 | 3.664 | 70,633 | -0.06(-1.63%) |
Aug 05, 2005 | 3.750 | 3.750 | 3.718 | 3.725 | 268,852 | -0.02(-0.48%) |
Aug 04, 2005 | 3.743 | 3.750 | 3.725 | 3.743 | 56,673 | -0.01(-0.19%) |
Aug 03, 2005 | 3.743 | 3.761 | 3.743 | 3.750 | 130,657 | +0.01(+0.19%) |
Aug 02, 2005 | 3.768 | 3.775 | 3.725 | 3.743 | 819,399 | -0.02(-0.48%) |
Aug 01, 2005 | 3.765 | 3.782 | 3.761 | 3.761 | 1,143,529 | -0.00(-0.10%) |
Jul 29, 2005 | 3.772 | 3.786 | 3.761 | 3.765 | 46,344 | +0.00(+0.00%) |
Jul 28, 2005 | 3.779 | 3.779 | 3.761 | 3.765 | 37,689 | +0.00(+0.10%) |
Jul 27, 2005 | 3.765 | 3.765 | 3.761 | 3.761 | 178,676 | +0.00(+0.00%) |
Jul 26, 2005 | 3.768 | 3.768 | 3.761 | 3.761 | 329,434 | -0.00(-0.10%) |
Jul 25, 2005 | 3.761 | 3.779 | 3.761 | 3.765 | 128,423 | +0.00(+0.00%) |
Jul 22, 2005 | 3.779 | 3.800 | 3.761 | 3.765 | 335,018 | -0.01(-0.38%) |
Jul 21, 2005 | 3.761 | 3.818 | 3.761 | 3.779 | 2,070,972 | +0.02(+0.48%) |
Jul 20, 2005 | 3.825 | 3.825 | 3.761 | 3.761 | 950,894 | -0.07(-1.87%) |
Jul 19, 2005 | 3.825 | 3.836 | 3.790 | 3.833 | 401,743 | +0.00(+0.00%) |
Jul 18, 2005 | 3.922 | 3.940 | 3.811 | 3.833 | 792,877 | -0.07(-1.83%) |
Jul 15, 2005 | 3.919 | 3.940 | 3.904 | 3.904 | 729,502 | +0.00(+0.09%) |
Jul 14, 2005 | 3.933 | 3.940 | 3.886 | 3.901 | 704,655 | -0.03(-0.82%) |
Jul 13, 2005 | 3.972 | 3.994 | 3.636 | 3.933 | 823,028 | -0.04(-0.99%) |
Jul 12, 2005 | 3.958 | 4.008 | 3.958 | 3.972 | 1,202,158 | +0.02(+0.54%) |
Jul 11, 2005 | 3.944 | 4.012 | 3.940 | 3.951 | 1,014,268 | +0.01(+0.27%) |