Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.858 | 3.921 | 3.849 | 3.906 | 2,558,950 | +0.05(+1.27%) |
Sep 29, 2005 | 3.844 | 3.864 | 3.807 | 3.857 | 3,716,784 | +0.01(+0.36%) |
Sep 28, 2005 | 3.902 | 3.905 | 3.833 | 3.844 | 2,527,976 | -0.04(-1.12%) |
Sep 27, 2005 | 3.880 | 3.910 | 3.861 | 3.887 | 3,432,394 | +0.00(+0.09%) |
Sep 26, 2005 | 3.834 | 3.917 | 3.818 | 3.884 | 8,236,620 | -0.10(-2.53%) |
Sep 23, 2005 | 3.974 | 4.003 | 3.934 | 3.984 | 2,433,367 | +0.01(+0.20%) |
Sep 22, 2005 | 4.006 | 4.015 | 3.935 | 3.976 | 2,401,268 | -0.03(-0.76%) |
Sep 21, 2005 | 3.964 | 4.054 | 3.951 | 4.007 | 3,702,706 | +0.04(+0.96%) |
Sep 20, 2005 | 4.024 | 4.041 | 3.948 | 3.969 | 3,065,784 | -0.06(-1.38%) |
Sep 19, 2005 | 4.094 | 4.096 | 3.985 | 4.024 | 2,450,262 | -0.06(-1.49%) |
Sep 16, 2005 | 4.031 | 4.089 | 4.025 | 4.085 | 3,743,252 | +0.08(+2.02%) |
Sep 15, 2005 | 4.030 | 4.048 | 3.995 | 4.004 | 1,200,634 | -0.02(-0.53%) |
Sep 14, 2005 | 4.080 | 4.080 | 4.013 | 4.026 | 2,196,282 | -0.07(-1.66%) |
Sep 13, 2005 | 4.158 | 4.158 | 4.018 | 4.093 | 3,418,315 | -0.05(-1.10%) |
Sep 12, 2005 | 3.948 | 4.168 | 3.948 | 4.139 | 8,300,819 | +0.20(+5.14%) |
Sep 09, 2005 | 3.928 | 3.943 | 3.890 | 3.937 | 1,707,468 | +0.01(+0.21%) |
Sep 08, 2005 | 3.975 | 3.979 | 3.919 | 3.928 | 3,579,939 | -0.05(-1.19%) |
Sep 07, 2005 | 3.893 | 3.978 | 3.865 | 3.976 | 3,612,602 | +0.09(+2.25%) |
Sep 06, 2005 | 3.833 | 3.896 | 3.827 | 3.888 | 2,084,778 | +0.06(+1.65%) |
Sep 02, 2005 | 3.850 | 3.854 | 3.804 | 3.825 | 1,992,421 | -0.01(-0.31%) |
Sep 01, 2005 | 3.838 | 3.846 | 3.813 | 3.837 | 2,250,344 | -0.00(-0.03%) |
Aug 31, 2005 | 3.775 | 3.839 | 3.755 | 3.839 | 3,480,262 | +0.07(+1.84%) |
Aug 30, 2005 | 3.813 | 3.813 | 3.741 | 3.769 | 2,426,610 | -0.04(-1.16%) |
Aug 29, 2005 | 3.751 | 3.820 | 3.722 | 3.814 | 1,780,114 | +0.05(+1.42%) |
Aug 26, 2005 | 3.816 | 3.832 | 3.748 | 3.761 | 1,674,242 | -0.06(-1.44%) |
Aug 25, 2005 | 3.773 | 3.872 | 3.760 | 3.816 | 5,058,206 | +0.09(+2.44%) |
Aug 24, 2005 | 3.737 | 3.795 | 3.713 | 3.725 | 2,479,546 | -0.01(-0.31%) |
Aug 23, 2005 | 3.755 | 3.762 | 3.686 | 3.736 | 3,018,479 | -0.02(-0.50%) |
Aug 22, 2005 | 3.793 | 3.827 | 3.734 | 3.755 | 1,998,053 | -0.03(-0.72%) |
Aug 19, 2005 | 3.773 | 3.789 | 3.754 | 3.782 | 2,353,963 | +0.03(+0.91%) |
Aug 18, 2005 | 3.725 | 3.757 | 3.707 | 3.748 | 2,386,063 | +0.02(+0.44%) |
Aug 17, 2005 | 3.720 | 3.748 | 3.676 | 3.731 | 2,981,875 | -0.00(-0.04%) |
Aug 16, 2005 | 3.810 | 3.810 | 3.716 | 3.733 | 2,890,081 | -0.10(-2.48%) |
Aug 15, 2005 | 3.802 | 3.844 | 3.779 | 3.828 | 2,115,751 | +0.03(+0.68%) |
Aug 12, 2005 | 3.847 | 3.847 | 3.781 | 3.802 | 2,390,005 | -0.05(-1.31%) |
Aug 11, 2005 | 3.884 | 3.893 | 3.830 | 3.852 | 2,910,355 | -0.02(-0.62%) |
Aug 10, 2005 | 3.818 | 3.896 | 3.818 | 3.876 | 6,512,257 | +0.08(+2.14%) |
Aug 09, 2005 | 3.770 | 3.806 | 3.759 | 3.795 | 4,002,864 | +0.04(+0.97%) |
Aug 08, 2005 | 3.760 | 3.793 | 3.747 | 3.759 | 2,339,321 | +0.02(+0.55%) |
Aug 05, 2005 | 3.799 | 3.803 | 3.735 | 3.738 | 2,310,038 | -0.05(-1.34%) |
Aug 04, 2005 | 3.791 | 3.812 | 3.764 | 3.789 | 3,708,900 | -0.00(-0.05%) |
Aug 03, 2005 | 3.807 | 3.812 | 3.773 | 3.791 | 2,649,054 | -0.02(-0.59%) |
Aug 02, 2005 | 3.809 | 3.836 | 3.780 | 3.813 | 3,407,616 | +0.00(+0.11%) |
Aug 01, 2005 | 3.804 | 3.820 | 3.785 | 3.809 | 2,183,892 | +0.02(+0.43%) |
Jul 29, 2005 | 3.812 | 3.835 | 3.782 | 3.793 | 2,367,479 | -0.01(-0.27%) |
Jul 28, 2005 | 3.733 | 3.824 | 3.733 | 3.803 | 3,887,419 | +0.08(+2.04%) |
Jul 27, 2005 | 3.773 | 3.807 | 3.719 | 3.727 | 5,727,790 | -0.06(-1.52%) |
Jul 26, 2005 | 3.777 | 3.824 | 3.767 | 3.785 | 3,492,651 | +0.01(+0.33%) |
Jul 25, 2005 | 3.834 | 3.844 | 3.770 | 3.773 | 6,628,266 | -0.05(-1.31%) |
Jul 22, 2005 | 3.860 | 3.938 | 3.742 | 3.823 | 16,731,726 | +0.11(+3.08%) |
Jul 21, 2005 | 3.605 | 3.718 | 3.560 | 3.709 | 8,583,520 | +0.11(+3.20%) |
Jul 20, 2005 | 3.507 | 3.600 | 3.480 | 3.594 | 3,349,048 | +0.08(+2.15%) |
Jul 19, 2005 | 3.478 | 3.529 | 3.456 | 3.518 | 2,624,838 | +0.05(+1.47%) |
Jul 18, 2005 | 3.463 | 3.482 | 3.452 | 3.467 | 2,415,910 | -0.01(-0.19%) |
Jul 15, 2005 | 3.506 | 3.507 | 3.449 | 3.474 | 2,892,897 | -0.03(-0.92%) |
Jul 14, 2005 | 3.403 | 3.512 | 3.403 | 3.506 | 5,597,703 | +0.10(+3.04%) |
Jul 13, 2005 | 3.385 | 3.416 | 3.377 | 3.403 | 1,471,508 | +0.02(+0.54%) |
Jul 12, 2005 | 3.416 | 3.417 | 3.364 | 3.385 | 3,689,753 | -0.04(-1.03%) |
Jul 11, 2005 | 3.338 | 3.429 | 3.337 | 3.420 | 3,075,357 | +0.09(+2.68%) |
Jul 08, 2005 | 3.303 | 3.341 | 3.293 | 3.330 | 2,650,180 | +0.02(+0.70%) |
Jul 07, 2005 | 3.292 | 3.310 | 3.266 | 3.307 | 2,917,676 | -0.01(-0.35%) |
Jul 06, 2005 | 3.316 | 3.347 | 3.286 | 3.319 | 4,213,482 | -0.00(-0.12%) |
Jul 05, 2005 | 3.301 | 3.351 | 3.269 | 3.323 | 4,810,420 | +0.00(+0.12%) |