Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.410 | 4.410 | 4.320 | 4.350 | 3,700 | -0.05(-1.14%) |
Sep 29, 2005 | 4.450 | 4.500 | 4.350 | 4.400 | 6,200 | +0.11(+2.56%) |
Sep 28, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | -0.03(-0.60%) |
Sep 27, 2005 | 4.320 | 4.450 | 4.300 | 4.316 | 14,100 | +0.05(+1.08%) |
Sep 26, 2005 | 4.150 | 4.270 | 4.150 | 4.270 | 10,500 | +0.15(+3.64%) |
Sep 23, 2005 | 4.120 | 4.250 | 4.110 | 4.120 | 12,600 | +0.03(+0.73%) |
Sep 22, 2005 | 4.050 | 4.100 | 4.030 | 4.090 | 2,700 | +0.09(+2.25%) |
Sep 21, 2005 | 3.980 | 4.030 | 3.980 | 4.000 | 5,900 | +0.01(+0.25%) |
Sep 20, 2005 | 3.960 | 3.990 | 3.940 | 3.990 | 3,700 | +0.07(+1.79%) |
Sep 19, 2005 | 3.950 | 3.980 | 3.900 | 3.920 | 5,000 | -0.03(-0.76%) |
Sep 16, 2005 | 3.820 | 3.950 | 3.820 | 3.950 | 4,800 | +0.12(+3.13%) |
Sep 15, 2005 | 3.730 | 3.830 | 3.730 | 3.830 | 4,500 | +0.09(+2.41%) |
Sep 14, 2005 | 3.780 | 3.800 | 3.740 | 3.740 | 2,100 | +0.02(+0.54%) |
Sep 13, 2005 | 3.700 | 3.780 | 3.700 | 3.720 | 2,700 | +0.02(+0.54%) |
Sep 12, 2005 | 3.800 | 3.800 | 3.700 | 3.700 | 1,100 | -0.10(-2.63%) |
Sep 09, 2005 | 3.750 | 3.800 | 3.740 | 3.800 | 3,400 | +0.02(+0.53%) |
Sep 08, 2005 | 3.710 | 3.780 | 3.710 | 3.780 | 1,100 | +0.07(+1.89%) |
Sep 07, 2005 | 3.740 | 3.780 | 3.690 | 3.710 | 3,900 | +0.03(+0.82%) |
Sep 06, 2005 | 3.730 | 3.740 | 3.657 | 3.680 | 600 | -0.02(-0.54%) |
Sep 02, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.03(+0.82%) |
Sep 01, 2005 | 3.680 | 3.680 | 3.670 | 3.670 | 700 | -0.01(-0.27%) |
Aug 31, 2005 | 3.610 | 3.680 | 3.610 | 3.680 | 600 | +0.10(+2.79%) |
Aug 30, 2005 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | -0.00(-0.11%) |
Aug 29, 2005 | 3.560 | 3.720 | 3.520 | 3.584 | 4,100 | -0.06(-1.54%) |
Aug 26, 2005 | 3.610 | 3.640 | 3.570 | 3.640 | 2,100 | +0.08(+2.25%) |
Aug 25, 2005 | 3.540 | 3.560 | 3.510 | 3.560 | 1,100 | -0.02(-0.56%) |
Aug 24, 2005 | 3.550 | 3.580 | 3.530 | 3.580 | 2,700 | -0.04(-1.10%) |
Aug 23, 2005 | 3.650 | 3.650 | 3.620 | 3.620 | 1,500 | -0.06(-1.63%) |
Aug 22, 2005 | 3.630 | 3.690 | 3.630 | 3.680 | 1,200 | +0.05(+1.38%) |
Aug 19, 2005 | 3.630 | 3.630 | 3.630 | 3.630 | 700 | -0.01(-0.27%) |
Aug 18, 2005 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 3.620 | 3.650 | 3.620 | 3.640 | 3,300 | -0.01(-0.27%) |
Aug 16, 2005 | 3.650 | 3.650 | 3.610 | 3.650 | 7,700 | -0.04(-1.08%) |
Aug 15, 2005 | 3.650 | 3.690 | 3.610 | 3.690 | 2,800 | -0.01(-0.27%) |
Aug 12, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.600 | 3.700 | 3.570 | 3.700 | 1,500 | +0.06(+1.65%) |
Aug 10, 2005 | 3.660 | 3.700 | 3.640 | 3.640 | 1,400 | +0.01(+0.28%) |
Aug 09, 2005 | 3.650 | 3.650 | 3.560 | 3.630 | 10,100 | -0.02(-0.55%) |
Aug 08, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | +0.07(+1.96%) |
Aug 05, 2005 | 3.580 | 3.610 | 3.580 | 3.580 | 2,900 | -0.01(-0.28%) |
Aug 04, 2005 | 3.600 | 3.600 | 3.580 | 3.590 | 1,100 | +0.01(+0.28%) |
Aug 03, 2005 | 3.610 | 3.610 | 3.580 | 3.580 | 500 | -0.07(-1.92%) |
Aug 02, 2005 | 3.630 | 3.650 | 3.630 | 3.650 | 1,100 | +0.04(+1.11%) |
Aug 01, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 200 | -0.05(-1.37%) |
Jul 29, 2005 | 3.600 | 3.660 | 3.590 | 3.660 | 2,400 | +0.07(+1.95%) |
Jul 28, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 3.570 | 3.590 | 3.570 | 3.590 | 1,300 | +0.00(+0.00%) |
Jul 26, 2005 | 3.550 | 3.590 | 3.550 | 3.590 | 1,000 | +0.00(+0.00%) |
Jul 25, 2005 | 3.640 | 3.690 | 3.580 | 3.590 | 6,100 | -0.05(-1.37%) |
Jul 22, 2005 | 3.640 | 3.700 | 3.640 | 3.640 | 2,400 | -0.01(-0.27%) |
Jul 21, 2005 | 3.750 | 3.750 | 3.650 | 3.650 | 3,600 | -0.05(-1.35%) |
Jul 20, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.700 | 3.750 | 3.610 | 3.700 | 6,700 | +0.05(+1.37%) |
Jul 18, 2005 | 3.640 | 3.700 | 3.500 | 3.650 | 12,300 | +0.01(+0.27%) |
Jul 15, 2005 | 3.430 | 3.640 | 3.430 | 3.640 | 8,700 | +0.22(+6.43%) |
Jul 14, 2005 | 3.450 | 3.470 | 3.420 | 3.420 | 3,200 | -0.03(-0.87%) |
Jul 13, 2005 | 3.400 | 3.450 | 3.400 | 3.450 | 3,200 | +0.09(+2.68%) |
Jul 12, 2005 | 3.450 | 3.450 | 3.360 | 3.360 | 2,800 | +0.01(+0.30%) |
Jul 11, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.01(+0.30%) |
Jul 08, 2005 | 3.280 | 3.340 | 3.280 | 3.340 | 300 | +0.06(+1.83%) |
Jul 07, 2005 | 3.270 | 3.280 | 3.270 | 3.280 | 700 | -0.03(-0.91%) |
Jul 06, 2005 | 3.300 | 3.350 | 3.300 | 3.310 | 4,100 | +0.00(+0.00%) |
Jul 05, 2005 | 3.300 | 3.330 | 3.270 | 3.310 | 1,700 | +0.01(+0.30%) |