Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.050 | 4.240 | 3.970 | 4.120 | 272,200 | +0.19(+4.83%) |
Sep 29, 2005 | 4.690 | 4.690 | 3.900 | 3.930 | 821,900 | -0.69(-14.94%) |
Sep 28, 2005 | 4.740 | 4.750 | 4.510 | 4.620 | 232,600 | -0.13(-2.74%) |
Sep 27, 2005 | 4.850 | 4.850 | 4.600 | 4.750 | 423,600 | +0.21(+4.63%) |
Sep 26, 2005 | 4.400 | 4.700 | 4.320 | 4.540 | 498,400 | +0.19(+4.37%) |
Sep 23, 2005 | 4.350 | 4.380 | 4.210 | 4.350 | 95,500 | +0.08(+1.87%) |
Sep 22, 2005 | 4.380 | 4.390 | 4.250 | 4.270 | 107,000 | -0.01(-0.23%) |
Sep 21, 2005 | 4.300 | 4.430 | 4.250 | 4.280 | 215,700 | +0.08(+1.90%) |
Sep 20, 2005 | 4.270 | 4.340 | 4.120 | 4.200 | 138,700 | -0.04(-0.94%) |
Sep 19, 2005 | 4.000 | 4.290 | 4.000 | 4.240 | 178,600 | +0.20(+4.95%) |
Sep 16, 2005 | 4.150 | 4.150 | 3.960 | 4.040 | 125,700 | -0.07(-1.70%) |
Sep 15, 2005 | 4.060 | 4.250 | 4.060 | 4.110 | 119,500 | +0.03(+0.74%) |
Sep 14, 2005 | 4.290 | 4.290 | 3.900 | 4.080 | 199,600 | -0.20(-4.67%) |
Sep 13, 2005 | 4.200 | 4.350 | 4.190 | 4.280 | 186,900 | +0.06(+1.42%) |
Sep 12, 2005 | 4.400 | 4.490 | 4.210 | 4.220 | 270,200 | -0.12(-2.76%) |
Sep 09, 2005 | 4.240 | 4.440 | 4.160 | 4.340 | 287,700 | +0.19(+4.58%) |
Sep 08, 2005 | 4.200 | 4.320 | 4.110 | 4.150 | 87,300 | +0.05(+1.22%) |
Sep 07, 2005 | 4.060 | 4.210 | 4.050 | 4.100 | 181,500 | -0.06(-1.44%) |
Sep 06, 2005 | 4.100 | 4.440 | 4.050 | 4.160 | 366,300 | +0.17(+4.26%) |
Sep 02, 2005 | 4.220 | 4.290 | 3.940 | 3.990 | 397,500 | -0.20(-4.77%) |
Sep 01, 2005 | 3.910 | 4.190 | 3.880 | 4.190 | 316,100 | +0.29(+7.44%) |
Aug 31, 2005 | 3.950 | 4.000 | 3.860 | 3.900 | 257,700 | +0.03(+0.78%) |
Aug 30, 2005 | 3.800 | 3.910 | 3.700 | 3.870 | 139,600 | +0.17(+4.54%) |
Aug 29, 2005 | 3.700 | 3.900 | 3.660 | 3.702 | 96,900 | -0.05(-1.28%) |
Aug 26, 2005 | 3.600 | 3.750 | 3.450 | 3.750 | 128,900 | +0.20(+5.63%) |
Aug 25, 2005 | 3.650 | 3.710 | 3.500 | 3.550 | 146,900 | -0.03(-0.84%) |
Aug 24, 2005 | 3.320 | 3.900 | 3.320 | 3.580 | 748,000 | +0.22(+6.55%) |
Aug 23, 2005 | 3.340 | 3.360 | 3.220 | 3.360 | 60,700 | +0.11(+3.38%) |
Aug 22, 2005 | 3.180 | 3.290 | 3.140 | 3.250 | 53,100 | +0.00(+0.00%) |
Aug 19, 2005 | 3.180 | 3.250 | 3.000 | 3.250 | 76,900 | +0.07(+2.20%) |
Aug 18, 2005 | 3.250 | 3.250 | 3.050 | 3.180 | 28,500 | -0.07(-2.15%) |
Aug 17, 2005 | 3.160 | 3.250 | 3.160 | 3.250 | 14,500 | +0.09(+2.85%) |
Aug 16, 2005 | 3.250 | 3.330 | 3.050 | 3.160 | 69,100 | -0.09(-2.77%) |
Aug 15, 2005 | 3.260 | 3.300 | 3.230 | 3.250 | 40,000 | +0.00(+0.00%) |
Aug 12, 2005 | 3.370 | 3.370 | 3.220 | 3.250 | 28,500 | -0.05(-1.52%) |
Aug 11, 2005 | 3.400 | 3.400 | 3.290 | 3.300 | 38,800 | -0.05(-1.49%) |
Aug 10, 2005 | 3.600 | 3.680 | 3.200 | 3.350 | 103,200 | -0.16(-4.56%) |
Aug 09, 2005 | 3.400 | 3.690 | 3.330 | 3.510 | 145,400 | +0.16(+4.78%) |
Aug 08, 2005 | 3.110 | 3.400 | 3.110 | 3.350 | 91,900 | +0.04(+1.21%) |
Aug 05, 2005 | 3.400 | 3.400 | 3.230 | 3.310 | 47,200 | -0.14(-4.06%) |
Aug 04, 2005 | 3.470 | 3.550 | 3.240 | 3.450 | 138,400 | +0.08(+2.37%) |
Aug 03, 2005 | 3.290 | 3.370 | 3.250 | 3.370 | 45,800 | -0.02(-0.59%) |
Aug 02, 2005 | 3.190 | 3.400 | 3.120 | 3.390 | 85,500 | +0.24(+7.62%) |
Aug 01, 2005 | 3.200 | 3.260 | 3.150 | 3.150 | 45,700 | -0.05(-1.56%) |
Jul 29, 2005 | 3.110 | 3.290 | 3.010 | 3.200 | 145,500 | +0.05(+1.59%) |
Jul 28, 2005 | 3.300 | 3.300 | 3.040 | 3.150 | 128,900 | -0.11(-3.37%) |
Jul 27, 2005 | 3.400 | 3.410 | 3.180 | 3.260 | 164,200 | -0.12(-3.55%) |
Jul 26, 2005 | 3.440 | 3.460 | 3.350 | 3.380 | 33,000 | -0.07(-2.03%) |
Jul 25, 2005 | 3.340 | 3.450 | 3.300 | 3.450 | 209,600 | +0.20(+6.15%) |
Jul 22, 2005 | 3.280 | 3.300 | 3.150 | 3.250 | 25,700 | -0.05(-1.52%) |
Jul 21, 2005 | 3.400 | 3.400 | 3.260 | 3.300 | 23,300 | -0.05(-1.49%) |
Jul 20, 2005 | 3.300 | 3.350 | 3.280 | 3.350 | 25,700 | +0.01(+0.30%) |
Jul 19, 2005 | 3.340 | 3.390 | 3.250 | 3.340 | 44,300 | +0.00(+0.00%) |
Jul 18, 2005 | 3.300 | 3.400 | 3.250 | 3.340 | 67,800 | +0.04(+1.21%) |
Jul 15, 2005 | 3.250 | 3.300 | 3.210 | 3.300 | 18,600 | +0.00(+0.00%) |
Jul 14, 2005 | 3.330 | 3.360 | 3.200 | 3.300 | 62,900 | -0.03(-0.90%) |
Jul 13, 2005 | 3.200 | 3.380 | 3.160 | 3.330 | 87,900 | +0.16(+5.05%) |
Jul 12, 2005 | 3.080 | 3.180 | 3.080 | 3.170 | 51,100 | +0.09(+2.92%) |
Jul 11, 2005 | 3.110 | 3.150 | 3.010 | 3.080 | 73,600 | -0.02(-0.65%) |
Jul 08, 2005 | 3.210 | 3.250 | 3.100 | 3.100 | 59,500 | -0.16(-4.91%) |
Jul 07, 2005 | 3.210 | 3.260 | 3.070 | 3.260 | 44,200 | +0.02(+0.62%) |
Jul 06, 2005 | 3.400 | 3.400 | 3.190 | 3.240 | 49,500 | -0.12(-3.57%) |
Jul 05, 2005 | 3.440 | 3.480 | 3.200 | 3.360 | 94,400 | -0.04(-1.18%) |