Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.000 | 3.005 | 2.956 | 3.000 | 994,400 | -0.01(-0.29%) |
Sep 29, 2005 | 2.982 | 3.011 | 2.956 | 3.009 | 1,040,000 | +0.02(+0.75%) |
Sep 28, 2005 | 2.967 | 3.013 | 2.961 | 2.986 | 1,555,200 | +0.03(+1.06%) |
Sep 27, 2005 | 2.911 | 2.964 | 2.900 | 2.955 | 1,259,200 | +0.03(+1.03%) |
Sep 26, 2005 | 2.921 | 2.946 | 2.904 | 2.925 | 898,400 | -0.01(-0.34%) |
Sep 23, 2005 | 2.935 | 2.936 | 2.856 | 2.935 | 892,000 | +0.01(+0.43%) |
Sep 22, 2005 | 2.900 | 2.955 | 2.850 | 2.922 | 2,724,800 | +0.03(+1.21%) |
Sep 21, 2005 | 2.894 | 2.908 | 2.876 | 2.888 | 4,049,600 | -0.02(-0.60%) |
Sep 20, 2005 | 2.974 | 2.995 | 2.904 | 2.905 | 1,368,800 | -0.07(-2.31%) |
Sep 19, 2005 | 2.985 | 2.999 | 2.909 | 2.974 | 1,796,000 | +0.02(+0.63%) |
Sep 16, 2005 | 2.953 | 2.999 | 2.940 | 2.955 | 1,284,800 | +0.02(+0.68%) |
Sep 15, 2005 | 2.936 | 2.947 | 2.914 | 2.935 | 1,074,400 | -0.00(-0.13%) |
Sep 14, 2005 | 2.962 | 2.970 | 2.914 | 2.939 | 872,000 | -0.03(-1.05%) |
Sep 13, 2005 | 2.981 | 2.985 | 2.919 | 2.970 | 912,000 | -0.03(-1.00%) |
Sep 12, 2005 | 3.001 | 3.005 | 2.975 | 3.000 | 863,200 | +0.00(+0.00%) |
Sep 09, 2005 | 2.975 | 3.005 | 2.975 | 3.000 | 912,800 | +0.03(+1.01%) |
Sep 08, 2005 | 2.975 | 3.000 | 2.961 | 2.970 | 1,556,000 | -0.03(-1.00%) |
Sep 07, 2005 | 3.009 | 3.038 | 2.913 | 3.000 | 2,419,200 | -0.01(-0.29%) |
Sep 06, 2005 | 2.994 | 3.019 | 2.978 | 3.009 | 1,582,400 | +0.02(+0.59%) |
Sep 02, 2005 | 3.007 | 3.009 | 2.976 | 2.991 | 728,000 | -0.02(-0.54%) |
Sep 01, 2005 | 3.015 | 3.094 | 2.975 | 3.007 | 2,334,400 | -0.01(-0.21%) |
Aug 31, 2005 | 2.994 | 3.025 | 2.985 | 3.014 | 2,616,000 | -0.00(-0.17%) |
Aug 30, 2005 | 3.025 | 3.094 | 3.001 | 3.019 | 1,628,000 | -0.01(-0.21%) |
Aug 29, 2005 | 2.950 | 3.026 | 2.938 | 3.025 | 1,628,800 | +0.08(+2.76%) |
Aug 26, 2005 | 3.024 | 3.025 | 2.906 | 2.944 | 2,672,800 | -0.08(-2.77%) |
Aug 25, 2005 | 3.070 | 3.070 | 3.027 | 3.027 | 2,604,000 | -0.04(-1.34%) |
Aug 24, 2005 | 3.181 | 3.181 | 3.058 | 3.069 | 3,772,000 | -0.13(-4.10%) |
Aug 23, 2005 | 3.300 | 3.308 | 3.163 | 3.200 | 1,883,200 | -0.10(-3.18%) |
Aug 22, 2005 | 3.335 | 3.339 | 3.260 | 3.305 | 1,880,000 | -0.03(-0.97%) |
Aug 19, 2005 | 3.354 | 3.364 | 3.325 | 3.337 | 1,390,400 | -0.02(-0.48%) |
Aug 18, 2005 | 3.356 | 3.379 | 3.341 | 3.354 | 1,633,600 | -0.00(-0.07%) |
Aug 17, 2005 | 3.401 | 3.428 | 3.356 | 3.356 | 1,065,600 | -0.01(-0.19%) |
Aug 16, 2005 | 3.388 | 3.400 | 3.356 | 3.362 | 1,088,800 | -0.03(-0.99%) |
Aug 15, 2005 | 3.467 | 3.467 | 3.364 | 3.396 | 1,349,600 | -0.09(-2.51%) |
Aug 12, 2005 | 3.362 | 3.487 | 3.322 | 3.484 | 1,705,600 | +0.12(+3.68%) |
Aug 11, 2005 | 3.337 | 3.388 | 3.329 | 3.360 | 903,200 | +0.04(+1.24%) |
Aug 10, 2005 | 3.375 | 3.385 | 3.316 | 3.319 | 1,340,000 | -0.04(-1.12%) |
Aug 09, 2005 | 3.369 | 3.385 | 3.354 | 3.356 | 982,400 | -0.03(-0.85%) |
Aug 08, 2005 | 3.475 | 3.475 | 3.353 | 3.385 | 1,432,800 | -0.11(-3.01%) |
Aug 05, 2005 | 3.553 | 3.553 | 3.460 | 3.490 | 1,112,800 | -0.06(-1.59%) |
Aug 04, 2005 | 3.600 | 3.610 | 3.541 | 3.546 | 1,212,000 | -0.06(-1.77%) |
Aug 03, 2005 | 3.625 | 3.646 | 3.592 | 3.610 | 2,560,000 | -0.02(-0.48%) |
Aug 02, 2005 | 3.634 | 3.736 | 3.624 | 3.627 | 2,023,200 | -0.02(-0.51%) |
Aug 01, 2005 | 3.556 | 3.725 | 3.556 | 3.646 | 3,764,000 | -0.03(-0.78%) |
Jul 29, 2005 | 3.688 | 3.710 | 3.669 | 3.675 | 2,656,000 | -0.04(-1.01%) |
Jul 28, 2005 | 3.609 | 3.938 | 3.569 | 3.712 | 9,071,200 | +0.40(+12.08%) |
Jul 27, 2005 | 3.212 | 3.325 | 3.200 | 3.312 | 3,909,600 | +0.10(+2.95%) |
Jul 26, 2005 | 3.197 | 3.256 | 3.139 | 3.217 | 2,027,200 | +0.02(+0.59%) |
Jul 25, 2005 | 3.167 | 3.269 | 3.160 | 3.199 | 3,220,000 | +0.01(+0.20%) |
Jul 22, 2005 | 3.180 | 3.192 | 3.150 | 3.192 | 1,831,200 | +0.01(+0.39%) |
Jul 21, 2005 | 3.181 | 3.199 | 3.156 | 3.180 | 1,474,400 | -0.00(-0.12%) |
Jul 20, 2005 | 3.138 | 3.188 | 3.138 | 3.184 | 1,521,600 | +0.04(+1.39%) |
Jul 19, 2005 | 3.139 | 3.160 | 3.125 | 3.140 | 1,533,600 | -0.00(-0.04%) |
Jul 18, 2005 | 3.154 | 3.156 | 3.131 | 3.141 | 2,845,600 | +0.00(+0.08%) |
Jul 15, 2005 | 3.138 | 3.172 | 3.107 | 3.139 | 1,876,000 | +0.01(+0.40%) |
Jul 14, 2005 | 3.149 | 3.175 | 3.125 | 3.126 | 1,404,000 | -0.02(-0.75%) |
Jul 13, 2005 | 3.156 | 3.175 | 3.120 | 3.150 | 2,044,800 | -0.01(-0.20%) |
Jul 12, 2005 | 3.156 | 3.176 | 3.140 | 3.156 | 2,200,000 | -0.04(-1.14%) |
Jul 11, 2005 | 3.181 | 3.243 | 3.169 | 3.192 | 2,752,000 | +0.00(+0.12%) |
Jul 08, 2005 | 3.083 | 3.203 | 3.083 | 3.189 | 6,836,800 | +0.10(+3.11%) |
Jul 07, 2005 | 3.095 | 3.100 | 3.056 | 3.092 | 3,610,400 | -0.01(-0.20%) |
Jul 06, 2005 | 3.107 | 3.125 | 3.085 | 3.099 | 2,796,000 | -0.00(-0.04%) |
Jul 05, 2005 | 3.150 | 3.160 | 3.035 | 3.100 | 4,975,200 | -0.06(-1.94%) |