Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.749 | 3.773 | 3.740 | 3.758 | 278,430 | +0.01(+0.40%) |
Sep 29, 2005 | 3.740 | 3.755 | 3.737 | 3.743 | 332,039 | +0.01(+0.24%) |
Sep 28, 2005 | 3.743 | 3.767 | 3.734 | 3.734 | 301,884 | -0.01(-0.24%) |
Sep 27, 2005 | 3.749 | 3.761 | 3.740 | 3.743 | 354,153 | -0.00(-0.08%) |
Sep 26, 2005 | 3.740 | 3.752 | 3.731 | 3.746 | 422,169 | +0.01(+0.40%) |
Sep 23, 2005 | 3.731 | 3.752 | 3.725 | 3.731 | 314,616 | -0.01(-0.32%) |
Sep 22, 2005 | 3.743 | 3.758 | 3.731 | 3.743 | 406,086 | +0.01(+0.16%) |
Sep 21, 2005 | 3.755 | 3.758 | 3.731 | 3.737 | 339,410 | -0.02(-0.48%) |
Sep 20, 2005 | 3.752 | 3.755 | 3.731 | 3.755 | 212,089 | +0.01(+0.32%) |
Sep 19, 2005 | 3.731 | 3.743 | 3.731 | 3.743 | 200,027 | +0.00(+0.08%) |
Sep 16, 2005 | 3.734 | 3.743 | 3.731 | 3.740 | 70,361 | +0.01(+0.16%) |
Sep 15, 2005 | 3.740 | 3.740 | 3.725 | 3.734 | 141,058 | +0.00(+0.00%) |
Sep 14, 2005 | 3.725 | 3.749 | 3.722 | 3.734 | 282,786 | +0.01(+0.24%) |
Sep 13, 2005 | 3.713 | 3.728 | 3.558 | 3.725 | 340,416 | +0.03(+0.89%) |
Sep 12, 2005 | 3.749 | 3.755 | 3.692 | 3.692 | 500,572 | -0.06(-1.59%) |
Sep 09, 2005 | 3.728 | 3.752 | 3.728 | 3.752 | 219,461 | +0.02(+0.48%) |
Sep 08, 2005 | 3.740 | 3.740 | 3.716 | 3.734 | 181,264 | +0.01(+0.16%) |
Sep 07, 2005 | 3.719 | 3.728 | 3.704 | 3.728 | 225,157 | -0.01(-0.40%) |
Sep 06, 2005 | 3.719 | 3.743 | 3.719 | 3.743 | 378,612 | +0.03(+0.72%) |
Sep 02, 2005 | 3.716 | 3.719 | 3.710 | 3.716 | 365,210 | +0.00(+0.00%) |
Sep 01, 2005 | 3.701 | 3.716 | 3.701 | 3.716 | 423,509 | +0.02(+0.65%) |
Aug 31, 2005 | 3.683 | 3.695 | 3.683 | 3.692 | 384,308 | +0.01(+0.24%) |
Aug 30, 2005 | 3.665 | 3.692 | 3.665 | 3.683 | 535,083 | +0.01(+0.16%) |
Aug 29, 2005 | 3.692 | 3.692 | 3.671 | 3.677 | 301,884 | -0.01(-0.24%) |
Aug 26, 2005 | 3.710 | 3.716 | 3.671 | 3.686 | 455,339 | -0.02(-0.56%) |
Aug 25, 2005 | 3.716 | 3.740 | 3.707 | 3.707 | 309,255 | -0.02(-0.48%) |
Aug 24, 2005 | 3.728 | 3.740 | 3.704 | 3.725 | 247,940 | -0.00(-0.08%) |
Aug 23, 2005 | 3.761 | 3.773 | 3.710 | 3.728 | 359,849 | -0.03(-0.87%) |
Aug 22, 2005 | 3.761 | 3.776 | 3.749 | 3.761 | 559,207 | -0.00(-0.08%) |
Aug 19, 2005 | 3.743 | 3.778 | 3.737 | 3.764 | 402,736 | +0.03(+0.72%) |
Aug 18, 2005 | 3.722 | 3.737 | 3.701 | 3.737 | 322,323 | +0.01(+0.16%) |
Aug 17, 2005 | 3.725 | 3.734 | 3.716 | 3.731 | 403,071 | +0.01(+0.16%) |
Aug 16, 2005 | 3.722 | 3.728 | 3.707 | 3.725 | 413,123 | +0.01(+0.16%) |
Aug 15, 2005 | 3.710 | 3.722 | 3.704 | 3.719 | 272,064 | +0.00(+0.08%) |
Aug 12, 2005 | 3.698 | 3.716 | 3.695 | 3.716 | 467,066 | +0.00(+0.08%) |
Aug 11, 2005 | 3.713 | 3.713 | 3.695 | 3.713 | 214,770 | +0.00(+0.00%) |
Aug 10, 2005 | 3.707 | 3.722 | 3.701 | 3.713 | 408,097 | +0.01(+0.32%) |
Aug 09, 2005 | 3.686 | 3.704 | 3.686 | 3.701 | 303,560 | +0.00(+0.08%) |
Aug 08, 2005 | 3.701 | 3.704 | 3.686 | 3.698 | 264,693 | +0.00(+0.00%) |
Aug 05, 2005 | 3.695 | 3.704 | 3.683 | 3.698 | 318,637 | -0.01(-0.24%) |
Aug 04, 2005 | 3.701 | 3.707 | 3.692 | 3.707 | 186,625 | +0.00(+0.08%) |
Aug 03, 2005 | 3.692 | 3.707 | 3.683 | 3.704 | 322,658 | -0.00(-0.08%) |
Aug 02, 2005 | 3.695 | 3.713 | 3.692 | 3.707 | 325,338 | -0.00(-0.08%) |
Aug 01, 2005 | 3.689 | 3.710 | 3.689 | 3.710 | 246,265 | +0.00(+0.08%) |
Jul 29, 2005 | 3.698 | 3.710 | 3.692 | 3.707 | 242,915 | +0.02(+0.49%) |
Jul 28, 2005 | 3.695 | 3.707 | 3.689 | 3.689 | 298,869 | +0.00(+0.00%) |
Jul 27, 2005 | 3.713 | 3.713 | 3.686 | 3.689 | 339,075 | -0.02(-0.64%) |
Jul 26, 2005 | 3.680 | 3.713 | 3.671 | 3.713 | 359,179 | +0.02(+0.57%) |
Jul 25, 2005 | 3.680 | 3.716 | 3.674 | 3.692 | 476,448 | +0.01(+0.32%) |
Jul 22, 2005 | 3.707 | 3.707 | 3.680 | 3.680 | 291,498 | -0.02(-0.48%) |
Jul 21, 2005 | 3.707 | 3.707 | 3.674 | 3.698 | 314,616 | -0.00(-0.08%) |
Jul 20, 2005 | 3.677 | 3.701 | 3.677 | 3.701 | 205,388 | +0.01(+0.32%) |
Jul 19, 2005 | 3.710 | 3.713 | 3.686 | 3.689 | 250,956 | +0.02(+0.49%) |
Jul 18, 2005 | 3.677 | 3.707 | 3.671 | 3.671 | 263,353 | -0.02(-0.65%) |
Jul 15, 2005 | 3.680 | 3.707 | 3.680 | 3.695 | 255,647 | +0.01(+0.24%) |
Jul 14, 2005 | 3.713 | 3.716 | 3.680 | 3.686 | 230,517 | -0.01(-0.40%) |
Jul 13, 2005 | 3.701 | 3.722 | 3.686 | 3.701 | 279,100 | +0.02(+0.49%) |
Jul 12, 2005 | 3.686 | 3.722 | 3.677 | 3.683 | 320,647 | +0.01(+0.16%) |
Jul 11, 2005 | 3.662 | 3.686 | 3.662 | 3.677 | 223,481 | +0.01(+0.33%) |
Jul 08, 2005 | 3.686 | 3.689 | 3.641 | 3.665 | 253,301 | -0.01(-0.16%) |
Jul 07, 2005 | 3.671 | 3.686 | 3.657 | 3.671 | 312,271 | -0.01(-0.32%) |
Jul 06, 2005 | 3.689 | 3.701 | 3.671 | 3.683 | 372,581 | -0.03(-0.80%) |
Jul 05, 2005 | 3.731 | 3.734 | 3.701 | 3.713 | 794,080 | -0.01(-0.40%) |