Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.981 | 3.447 | 3.317 | 3.444 | 3,610,434 | +0.13(+3.88%) |
Sep 29, 2005 | 3.256 | 3.317 | 3.188 | 3.316 | 1,637,314 | +0.07(+2.18%) |
Sep 28, 2005 | 3.237 | 3.277 | 3.172 | 3.245 | 1,011,639 | +0.03(+0.78%) |
Sep 27, 2005 | 3.182 | 3.250 | 3.152 | 3.220 | 964,648 | +0.03(+0.87%) |
Sep 26, 2005 | 3.194 | 3.234 | 3.155 | 3.192 | 1,309,429 | +0.02(+0.72%) |
Sep 23, 2005 | 3.169 | 3.245 | 3.100 | 3.169 | 1,294,117 | +0.06(+1.91%) |
Sep 22, 2005 | 3.100 | 3.128 | 3.059 | 3.110 | 1,482,083 | +0.03(+0.98%) |
Sep 21, 2005 | 3.188 | 3.188 | 3.056 | 3.080 | 1,345,861 | -0.13(-4.01%) |
Sep 20, 2005 | 3.279 | 3.285 | 3.201 | 3.208 | 797,801 | -0.06(-1.78%) |
Sep 19, 2005 | 3.280 | 3.302 | 3.256 | 3.266 | 511,627 | -0.02(-0.69%) |
Sep 16, 2005 | 3.289 | 3.325 | 3.269 | 3.289 | 1,976,815 | +0.02(+0.58%) |
Sep 15, 2005 | 3.261 | 3.307 | 3.249 | 3.270 | 572,875 | +0.01(+0.27%) |
Sep 14, 2005 | 3.322 | 3.333 | 3.234 | 3.261 | 930,328 | -0.05(-1.45%) |
Sep 13, 2005 | 3.333 | 3.350 | 3.298 | 3.309 | 565,483 | -0.04(-1.24%) |
Sep 12, 2005 | 3.373 | 3.396 | 3.347 | 3.351 | 544,363 | -0.01(-0.41%) |
Sep 09, 2005 | 3.337 | 3.365 | 3.323 | 3.365 | 549,115 | +0.03(+0.87%) |
Sep 08, 2005 | 3.336 | 3.383 | 3.292 | 3.336 | 918,184 | +0.00(+0.00%) |
Sep 07, 2005 | 3.327 | 3.338 | 3.298 | 3.336 | 1,580,819 | +0.03(+0.84%) |
Sep 06, 2005 | 3.316 | 3.316 | 3.173 | 3.308 | 2,642,090 | -0.03(-0.76%) |
Sep 02, 2005 | 3.409 | 3.414 | 3.333 | 3.333 | 871,720 | -0.06(-1.64%) |
Sep 01, 2005 | 3.439 | 3.462 | 3.378 | 3.389 | 913,960 | -0.05(-1.43%) |
Aug 31, 2005 | 3.378 | 3.456 | 3.316 | 3.438 | 2,342,716 | +0.05(+1.57%) |
Aug 30, 2005 | 3.375 | 3.398 | 3.327 | 3.385 | 856,409 | +0.01(+0.22%) |
Aug 29, 2005 | 3.331 | 3.405 | 3.326 | 3.378 | 782,489 | +0.06(+1.79%) |
Aug 26, 2005 | 3.396 | 3.399 | 3.318 | 3.318 | 884,392 | -0.07(-2.01%) |
Aug 25, 2005 | 3.388 | 3.412 | 3.352 | 3.386 | 814,169 | +0.00(+0.07%) |
Aug 24, 2005 | 3.452 | 3.468 | 3.381 | 3.384 | 870,664 | -0.07(-1.98%) |
Aug 23, 2005 | 3.472 | 3.499 | 3.410 | 3.452 | 1,153,142 | -0.02(-0.58%) |
Aug 22, 2005 | 3.409 | 3.518 | 3.409 | 3.472 | 1,941,440 | +0.07(+1.93%) |
Aug 19, 2005 | 3.439 | 3.450 | 3.390 | 3.407 | 2,010,079 | -0.04(-1.17%) |
Aug 18, 2005 | 3.152 | 3.595 | 3.152 | 3.447 | 6,287,900 | +0.33(+10.62%) |
Aug 17, 2005 | 3.131 | 3.148 | 3.083 | 3.116 | 768,761 | -0.01(-0.24%) |
Aug 16, 2005 | 3.163 | 3.163 | 3.102 | 3.124 | 964,648 | -0.05(-1.51%) |
Aug 15, 2005 | 3.183 | 3.194 | 3.138 | 3.172 | 640,986 | -0.02(-0.51%) |
Aug 12, 2005 | 3.176 | 3.211 | 3.131 | 3.188 | 651,018 | -0.00(-0.04%) |
Aug 11, 2005 | 3.200 | 3.225 | 3.176 | 3.189 | 649,962 | -0.01(-0.35%) |
Aug 10, 2005 | 3.134 | 3.216 | 3.134 | 3.201 | 1,133,606 | +0.08(+2.59%) |
Aug 09, 2005 | 3.119 | 3.155 | 3.099 | 3.120 | 833,705 | +0.02(+0.57%) |
Aug 08, 2005 | 3.081 | 3.135 | 3.080 | 3.102 | 1,222,838 | +0.04(+1.19%) |
Aug 05, 2005 | 3.148 | 3.148 | 3.049 | 3.066 | 1,745,553 | -0.07(-2.33%) |
Aug 04, 2005 | 3.226 | 3.237 | 3.068 | 3.139 | 1,384,932 | -0.09(-2.93%) |
Aug 03, 2005 | 3.237 | 3.244 | 3.208 | 3.234 | 830,009 | -0.01(-0.31%) |
Aug 02, 2005 | 3.225 | 3.251 | 3.221 | 3.244 | 1,319,461 | +0.02(+0.71%) |
Aug 01, 2005 | 3.182 | 3.227 | 3.176 | 3.221 | 889,144 | +0.04(+1.27%) |
Jul 29, 2005 | 3.176 | 3.226 | 3.176 | 3.181 | 610,891 | -0.01(-0.36%) |
Jul 28, 2005 | 3.160 | 3.198 | 3.152 | 3.192 | 600,331 | +0.03(+0.96%) |
Jul 27, 2005 | 3.141 | 3.178 | 3.109 | 3.162 | 838,985 | +0.02(+0.68%) |
Jul 26, 2005 | 3.134 | 3.164 | 3.110 | 3.140 | 565,483 | +0.02(+0.73%) |
Jul 25, 2005 | 3.134 | 3.150 | 3.099 | 3.117 | 753,449 | -0.02(-0.52%) |
Jul 22, 2005 | 3.138 | 3.146 | 3.093 | 3.134 | 1,184,822 | +0.02(+0.49%) |
Jul 21, 2005 | 3.174 | 3.181 | 3.104 | 3.119 | 741,305 | -0.06(-1.87%) |
Jul 20, 2005 | 3.140 | 3.187 | 3.131 | 3.178 | 479,420 | +0.02(+0.56%) |
Jul 19, 2005 | 3.123 | 3.160 | 3.111 | 3.160 | 917,128 | +0.05(+1.58%) |
Jul 18, 2005 | 3.116 | 3.126 | 3.075 | 3.111 | 911,320 | -0.01(-0.20%) |
Jul 15, 2005 | 3.123 | 3.167 | 3.082 | 3.117 | 823,673 | -0.02(-0.72%) |
Jul 14, 2005 | 3.193 | 3.200 | 3.095 | 3.140 | 852,185 | -0.00(-0.12%) |
Jul 13, 2005 | 3.140 | 3.164 | 3.128 | 3.144 | 1,336,357 | +0.00(+0.12%) |
Jul 12, 2005 | 3.116 | 3.174 | 3.116 | 3.140 | 877,528 | +0.03(+0.81%) |
Jul 11, 2005 | 3.119 | 3.167 | 3.096 | 3.115 | 1,251,877 | +0.01(+0.45%) |
Jul 08, 2005 | 3.039 | 3.107 | 3.018 | 3.101 | 1,029,063 | +0.06(+2.08%) |
Jul 07, 2005 | 2.967 | 3.045 | 2.960 | 3.038 | 1,037,511 | -0.00(-0.08%) |
Jul 06, 2005 | 3.043 | 3.059 | 3.016 | 3.040 | 1,666,354 | -0.02(-0.54%) |
Jul 05, 2005 | 3.016 | 3.062 | 2.986 | 3.057 | 1,253,461 | -1.45(-32.15%) |