Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.129 | 4.204 | 4.035 | 4.110 | 1,714,954 | -0.02(-0.45%) |
Sep 29, 2005 | 4.101 | 4.241 | 4.082 | 4.129 | 2,230,762 | +0.03(+0.69%) |
Sep 28, 2005 | 4.025 | 4.101 | 3.941 | 4.101 | 1,209,697 | +0.09(+2.34%) |
Sep 27, 2005 | 4.082 | 4.082 | 3.857 | 4.007 | 1,312,325 | -0.08(-1.84%) |
Sep 26, 2005 | 3.781 | 4.101 | 3.725 | 4.082 | 2,056,517 | +0.23(+6.10%) |
Sep 23, 2005 | 3.847 | 3.857 | 3.716 | 3.847 | 1,086,713 | -0.08(-2.15%) |
Sep 22, 2005 | 3.960 | 3.979 | 3.753 | 3.932 | 2,506,250 | -0.02(-0.48%) |
Sep 21, 2005 | 3.744 | 3.960 | 3.509 | 3.950 | 3,462,519 | +0.28(+7.67%) |
Sep 20, 2005 | 3.988 | 4.194 | 3.650 | 3.669 | 3,708,380 | -0.32(-8.00%) |
Sep 19, 2005 | 3.988 | 4.420 | 3.942 | 3.988 | 4,711,328 | -0.17(-4.06%) |
Sep 16, 2005 | 3.744 | 4.157 | 3.706 | 4.157 | 3,834,242 | +0.50(+13.59%) |
Sep 15, 2005 | 3.659 | 3.744 | 3.641 | 3.659 | 724,049 | +0.05(+1.30%) |
Sep 14, 2005 | 3.519 | 3.613 | 3.519 | 3.613 | 1,407,601 | +0.10(+2.94%) |
Sep 13, 2005 | 3.697 | 3.697 | 3.500 | 3.509 | 724,368 | -0.19(-5.08%) |
Sep 12, 2005 | 3.566 | 3.706 | 3.519 | 3.697 | 815,168 | +0.08(+2.34%) |
Sep 09, 2005 | 3.538 | 3.659 | 3.519 | 3.613 | 1,105,682 | +0.12(+3.49%) |
Sep 08, 2005 | 3.406 | 3.500 | 3.406 | 3.491 | 1,245,292 | +0.16(+4.79%) |
Sep 07, 2005 | 3.387 | 3.425 | 3.303 | 3.331 | 703,907 | -0.04(-1.11%) |
Sep 06, 2005 | 3.387 | 3.387 | 3.322 | 3.369 | 399,324 | +0.06(+1.70%) |
Sep 02, 2005 | 3.378 | 3.425 | 3.312 | 3.312 | 789,910 | -0.04(-1.12%) |
Sep 01, 2005 | 3.434 | 3.491 | 3.331 | 3.350 | 1,637,902 | +0.01(+0.28%) |
Aug 31, 2005 | 3.134 | 3.387 | 3.134 | 3.340 | 1,163,764 | +0.21(+6.59%) |
Aug 30, 2005 | 3.247 | 3.275 | 3.125 | 3.134 | 1,351,224 | -0.12(-3.75%) |
Aug 29, 2005 | 3.312 | 3.369 | 3.247 | 3.256 | 674,066 | -0.06(-1.70%) |
Aug 26, 2005 | 3.359 | 3.387 | 3.303 | 3.312 | 984,617 | -0.07(-1.94%) |
Aug 25, 2005 | 3.425 | 3.481 | 3.378 | 3.378 | 571,544 | -0.02(-0.55%) |
Aug 24, 2005 | 3.556 | 3.622 | 3.331 | 3.397 | 1,143,622 | -0.19(-5.24%) |
Aug 23, 2005 | 3.735 | 3.744 | 3.584 | 3.584 | 696,020 | -0.12(-3.29%) |
Aug 22, 2005 | 3.725 | 3.763 | 3.659 | 3.706 | 564,297 | +0.02(+0.51%) |
Aug 19, 2005 | 3.688 | 3.735 | 3.659 | 3.688 | 393,463 | -0.04(-1.01%) |
Aug 18, 2005 | 3.547 | 3.725 | 3.547 | 3.725 | 1,034,173 | +0.15(+4.20%) |
Aug 17, 2005 | 3.753 | 3.753 | 3.575 | 3.575 | 959,679 | -0.23(-5.93%) |
Aug 16, 2005 | 3.847 | 3.885 | 3.772 | 3.800 | 661,384 | -0.07(-1.70%) |
Aug 15, 2005 | 3.781 | 3.866 | 3.716 | 3.866 | 938,684 | +0.04(+0.98%) |
Aug 12, 2005 | 3.866 | 3.885 | 3.753 | 3.828 | 808,773 | -0.04(-0.97%) |
Aug 11, 2005 | 3.659 | 3.894 | 3.659 | 3.866 | 1,721,561 | +0.24(+6.74%) |
Aug 10, 2005 | 3.716 | 3.781 | 3.613 | 3.622 | 1,544,759 | -0.04(-1.03%) |
Aug 09, 2005 | 3.538 | 3.659 | 3.491 | 3.659 | 1,405,043 | +0.14(+4.00%) |
Aug 08, 2005 | 3.491 | 3.594 | 3.406 | 3.519 | 1,584,616 | +0.02(+0.54%) |
Aug 05, 2005 | 3.800 | 3.828 | 3.294 | 3.500 | 4,552,962 | -0.32(-8.35%) |
Aug 04, 2005 | 4.129 | 4.129 | 3.819 | 3.819 | 2,585,326 | -0.33(-7.92%) |
Aug 03, 2005 | 3.922 | 4.204 | 3.913 | 4.147 | 1,863,728 | +0.25(+6.51%) |
Aug 02, 2005 | 3.903 | 3.979 | 3.885 | 3.894 | 832,113 | -0.05(-1.19%) |
Aug 01, 2005 | 3.941 | 3.997 | 3.903 | 3.941 | 613,853 | +0.05(+1.20%) |
Jul 29, 2005 | 3.903 | 4.007 | 3.894 | 3.894 | 826,358 | +0.03(+0.73%) |
Jul 28, 2005 | 3.885 | 3.932 | 3.866 | 3.866 | 673,853 | +0.00(+0.00%) |
Jul 27, 2005 | 3.857 | 3.885 | 3.810 | 3.866 | 815,381 | +0.01(+0.24%) |
Jul 26, 2005 | 3.922 | 3.988 | 3.847 | 3.857 | 507,388 | -0.10(-2.61%) |
Jul 25, 2005 | 3.988 | 4.082 | 3.950 | 3.960 | 681,313 | -0.08(-2.09%) |
Jul 22, 2005 | 4.007 | 4.044 | 3.922 | 4.044 | 645,505 | +0.05(+1.17%) |
Jul 21, 2005 | 3.941 | 4.025 | 3.932 | 3.997 | 702,734 | +0.09(+2.40%) |
Jul 20, 2005 | 3.866 | 3.941 | 3.847 | 3.903 | 639,431 | +0.10(+2.72%) |
Jul 19, 2005 | 3.725 | 3.828 | 3.688 | 3.800 | 831,793 | +0.08(+2.01%) |
Jul 18, 2005 | 3.800 | 3.838 | 3.725 | 3.725 | 850,763 | -0.07(-1.73%) |
Jul 15, 2005 | 3.866 | 3.960 | 3.781 | 3.791 | 1,296,979 | -0.10(-2.65%) |
Jul 14, 2005 | 4.176 | 4.185 | 3.894 | 3.894 | 1,072,965 | -0.22(-5.25%) |
Jul 13, 2005 | 4.138 | 4.157 | 4.082 | 4.110 | 453,996 | -0.07(-1.57%) |
Jul 12, 2005 | 4.241 | 4.260 | 4.147 | 4.176 | 654,564 | -0.04(-0.89%) |
Jul 11, 2005 | 4.110 | 4.269 | 4.091 | 4.213 | 838,613 | +0.10(+2.51%) |
Jul 08, 2005 | 4.091 | 4.194 | 4.082 | 4.110 | 646,145 | -0.01(-0.23%) |
Jul 07, 2005 | 4.063 | 4.119 | 3.997 | 4.119 | 806,748 | +0.10(+2.57%) |
Jul 06, 2005 | 4.129 | 4.157 | 4.016 | 4.016 | 1,219,714 | -0.07(-1.61%) |
Jul 05, 2005 | 4.260 | 4.260 | 4.082 | 4.082 | 836,056 | -0.23(-5.23%) |