Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.020 | 3.020 | 2.966 | 3.012 | 93,644 | -0.01(-0.26%) |
Sep 29, 2005 | 3.052 | 3.059 | 2.989 | 3.020 | 50,072 | -0.04(-1.27%) |
Sep 28, 2005 | 3.067 | 3.082 | 3.036 | 3.059 | 72,155 | -0.03(-1.00%) |
Sep 27, 2005 | 3.059 | 3.090 | 3.036 | 3.090 | 140,898 | +0.02(+0.76%) |
Sep 26, 2005 | 3.082 | 3.082 | 3.005 | 3.067 | 143,596 | +0.04(+1.28%) |
Sep 23, 2005 | 3.028 | 3.067 | 2.997 | 3.028 | 43,634 | -0.05(-1.51%) |
Sep 22, 2005 | 3.074 | 3.098 | 3.005 | 3.074 | 79,869 | -0.02(-0.75%) |
Sep 21, 2005 | 3.082 | 3.098 | 3.036 | 3.098 | 67,989 | +0.00(+0.00%) |
Sep 20, 2005 | 3.082 | 3.128 | 3.067 | 3.098 | 447,996 | +0.02(+0.76%) |
Sep 19, 2005 | 3.082 | 3.113 | 3.059 | 3.074 | 127,547 | -0.02(-0.50%) |
Sep 16, 2005 | 3.098 | 3.144 | 3.090 | 3.090 | 156,641 | -0.02(-0.50%) |
Sep 15, 2005 | 3.206 | 3.221 | 3.067 | 3.105 | 212,250 | -0.11(-3.37%) |
Sep 14, 2005 | 3.245 | 3.260 | 3.198 | 3.214 | 71,024 | +0.04(+1.22%) |
Sep 13, 2005 | 3.067 | 3.291 | 3.067 | 3.175 | 306,912 | +0.08(+2.50%) |
Sep 12, 2005 | 3.082 | 3.113 | 3.059 | 3.098 | 157,035 | +0.02(+0.50%) |
Sep 09, 2005 | 3.082 | 3.136 | 3.051 | 3.082 | 292,629 | -0.01(-0.25%) |
Sep 08, 2005 | 3.051 | 3.090 | 3.036 | 3.090 | 168,580 | +0.03(+1.01%) |
Sep 07, 2005 | 3.020 | 3.082 | 3.020 | 3.059 | 93,180 | +0.02(+0.77%) |
Sep 06, 2005 | 3.074 | 3.121 | 3.028 | 3.036 | 36,904 | -0.03(-1.01%) |
Sep 02, 2005 | 3.051 | 3.098 | 3.020 | 3.067 | 238,299 | -0.05(-1.49%) |
Sep 01, 2005 | 3.175 | 3.175 | 3.059 | 3.113 | 82,945 | -0.05(-1.47%) |
Aug 31, 2005 | 3.152 | 3.206 | 3.128 | 3.159 | 166,455 | +0.01(+0.25%) |
Aug 30, 2005 | 3.190 | 3.190 | 3.136 | 3.152 | 148,378 | -0.05(-1.69%) |
Aug 29, 2005 | 3.214 | 3.221 | 3.136 | 3.206 | 310,347 | -0.02(-0.72%) |
Aug 26, 2005 | 3.237 | 3.252 | 3.221 | 3.229 | 32,737 | -0.01(-0.24%) |
Aug 25, 2005 | 3.252 | 3.252 | 3.221 | 3.237 | 25,181 | -0.02(-0.48%) |
Aug 24, 2005 | 3.252 | 3.260 | 3.229 | 3.252 | 80,826 | +0.00(+0.00%) |
Aug 23, 2005 | 3.252 | 3.299 | 3.252 | 3.252 | 88,120 | -0.03(-0.94%) |
Aug 22, 2005 | 3.252 | 3.299 | 3.252 | 3.283 | 60,358 | -0.01(-0.24%) |
Aug 19, 2005 | 3.252 | 3.353 | 3.252 | 3.291 | 96,504 | +0.00(+0.00%) |
Aug 18, 2005 | 3.283 | 3.314 | 3.260 | 3.291 | 89,547 | +0.00(+0.00%) |
Aug 17, 2005 | 3.221 | 3.322 | 3.159 | 3.291 | 154,123 | +0.12(+3.91%) |
Aug 16, 2005 | 3.167 | 3.314 | 3.144 | 3.167 | 203,991 | -0.06(-1.92%) |
Aug 15, 2005 | 3.214 | 3.276 | 3.090 | 3.229 | 140,067 | +0.02(+0.72%) |
Aug 12, 2005 | 3.299 | 3.322 | 3.198 | 3.206 | 77,007 | -0.12(-3.72%) |
Aug 11, 2005 | 3.237 | 3.330 | 3.229 | 3.330 | 52,284 | +0.09(+2.87%) |
Aug 10, 2005 | 3.245 | 3.392 | 3.237 | 3.237 | 245,742 | +0.00(+0.00%) |
Aug 09, 2005 | 3.338 | 3.392 | 3.237 | 3.237 | 345,911 | -0.14(-4.13%) |
Aug 08, 2005 | 3.423 | 3.531 | 3.245 | 3.376 | 365,701 | -0.09(-2.46%) |
Aug 05, 2005 | 3.469 | 3.531 | 3.407 | 3.461 | 132,033 | +0.04(+1.13%) |
Aug 04, 2005 | 3.423 | 3.508 | 3.407 | 3.423 | 70,665 | -0.02(-0.45%) |
Aug 03, 2005 | 3.492 | 3.578 | 3.407 | 3.438 | 1,197,651 | +0.15(+4.47%) |
Aug 02, 2005 | 3.291 | 3.299 | 3.020 | 3.291 | 263,569 | -0.02(-0.47%) |
Aug 01, 2005 | 3.167 | 3.307 | 3.167 | 3.307 | 112,375 | +0.06(+1.91%) |
Jul 29, 2005 | 3.237 | 3.314 | 3.206 | 3.245 | 98,832 | +0.02(+0.48%) |
Jul 28, 2005 | 3.183 | 3.307 | 3.183 | 3.229 | 82,964 | +0.00(+0.00%) |
Jul 27, 2005 | 3.322 | 3.367 | 3.198 | 3.229 | 87,825 | +0.02(+0.72%) |
Jul 26, 2005 | 3.299 | 3.469 | 3.206 | 3.206 | 143,283 | -0.05(-1.43%) |
Jul 25, 2005 | 3.136 | 3.338 | 3.136 | 3.252 | 226,164 | +0.08(+2.44%) |
Jul 22, 2005 | 3.159 | 3.260 | 3.121 | 3.175 | 140,181 | -0.05(-1.44%) |
Jul 21, 2005 | 3.245 | 3.268 | 3.159 | 3.221 | 101,702 | -0.02(-0.48%) |
Jul 20, 2005 | 3.245 | 3.291 | 3.221 | 3.237 | 163,266 | -0.03(-0.95%) |
Jul 19, 2005 | 3.121 | 3.446 | 3.121 | 3.268 | 318,363 | +0.10(+3.18%) |
Jul 18, 2005 | 3.121 | 3.206 | 3.067 | 3.167 | 99,411 | -0.02(-0.73%) |
Jul 15, 2005 | 3.121 | 3.229 | 3.082 | 3.190 | 58,089 | +0.05(+1.48%) |
Jul 14, 2005 | 3.121 | 3.198 | 3.105 | 3.144 | 155,343 | +0.02(+0.74%) |
Jul 13, 2005 | 3.121 | 3.159 | 3.098 | 3.121 | 82,388 | -0.05(-1.71%) |
Jul 12, 2005 | 3.276 | 3.276 | 3.105 | 3.175 | 197,873 | -0.10(-3.07%) |
Jul 11, 2005 | 3.175 | 3.446 | 3.175 | 3.276 | 334,105 | +0.14(+4.44%) |
Jul 08, 2005 | 3.113 | 3.144 | 3.005 | 3.136 | 42,246 | +0.09(+3.05%) |
Jul 07, 2005 | 2.989 | 3.128 | 2.966 | 3.043 | 87,369 | +0.03(+1.03%) |
Jul 06, 2005 | 2.888 | 3.082 | 2.819 | 3.012 | 86,016 | +0.11(+3.73%) |
Jul 05, 2005 | 2.780 | 2.958 | 2.757 | 2.904 | 244,066 | +0.12(+4.17%) |