Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.897 | 2.981 | 2.839 | 2.842 | 1,919,442 | -0.05(-1.80%) |
Sep 29, 2005 | 2.891 | 2.900 | 2.856 | 2.894 | 179,322 | -0.01(-0.20%) |
Sep 28, 2005 | 2.891 | 2.900 | 2.885 | 2.900 | 173,460 | +0.01(+0.50%) |
Sep 27, 2005 | 2.885 | 2.900 | 2.865 | 2.885 | 113,456 | +0.00(+0.00%) |
Sep 26, 2005 | 3.024 | 3.024 | 2.871 | 2.885 | 444,513 | -0.13(-4.23%) |
Sep 23, 2005 | 3.013 | 3.030 | 2.929 | 3.013 | 108,628 | +0.07(+2.36%) |
Sep 22, 2005 | 2.972 | 2.972 | 2.871 | 2.943 | 110,352 | -0.06(-1.93%) |
Sep 21, 2005 | 2.987 | 3.001 | 2.943 | 3.001 | 107,248 | -0.01(-0.48%) |
Sep 20, 2005 | 3.045 | 3.059 | 2.958 | 3.016 | 367,611 | -0.05(-1.61%) |
Sep 19, 2005 | 3.033 | 3.065 | 3.016 | 3.065 | 970,411 | +0.02(+0.76%) |
Sep 16, 2005 | 3.042 | 3.062 | 3.024 | 3.042 | 431,064 | +0.00(+0.00%) |
Sep 15, 2005 | 3.010 | 3.048 | 2.990 | 3.042 | 94,144 | +0.03(+1.06%) |
Sep 14, 2005 | 3.036 | 3.045 | 2.964 | 3.010 | 161,735 | -0.02(-0.76%) |
Sep 13, 2005 | 2.975 | 3.033 | 2.900 | 3.033 | 224,843 | +0.02(+0.77%) |
Sep 12, 2005 | 3.051 | 3.053 | 3.001 | 3.010 | 72,073 | -0.04(-1.42%) |
Sep 09, 2005 | 3.045 | 3.062 | 3.039 | 3.053 | 79,315 | +0.01(+0.19%) |
Sep 08, 2005 | 3.045 | 3.068 | 3.030 | 3.048 | 147,941 | +0.00(+0.10%) |
Sep 07, 2005 | 3.117 | 3.117 | 3.010 | 3.045 | 188,978 | -0.07(-2.33%) |
Sep 06, 2005 | 3.152 | 3.164 | 3.016 | 3.117 | 1,518,725 | -0.01(-0.19%) |
Sep 02, 2005 | 3.082 | 3.146 | 3.082 | 3.123 | 143,113 | +0.07(+2.28%) |
Sep 01, 2005 | 3.190 | 3.190 | 3.051 | 3.053 | 202,082 | -0.14(-4.27%) |
Aug 31, 2005 | 3.045 | 3.190 | 3.045 | 3.190 | 362,783 | +0.14(+4.76%) |
Aug 30, 2005 | 3.059 | 3.068 | 3.033 | 3.045 | 161,735 | -0.00(-0.10%) |
Aug 29, 2005 | 2.929 | 3.065 | 2.929 | 3.048 | 104,834 | +0.11(+3.85%) |
Aug 26, 2005 | 2.877 | 2.972 | 2.877 | 2.935 | 334,505 | +0.04(+1.50%) |
Aug 25, 2005 | 2.856 | 2.929 | 2.856 | 2.891 | 83,798 | +0.03(+1.12%) |
Aug 24, 2005 | 2.880 | 2.900 | 2.856 | 2.859 | 77,936 | -0.02(-0.70%) |
Aug 23, 2005 | 2.929 | 2.929 | 2.871 | 2.880 | 102,765 | -0.05(-1.68%) |
Aug 22, 2005 | 2.856 | 2.929 | 2.842 | 2.929 | 132,078 | +0.08(+2.96%) |
Aug 19, 2005 | 2.914 | 2.955 | 2.845 | 2.845 | 336,919 | -0.04(-1.41%) |
Aug 18, 2005 | 2.845 | 2.894 | 2.830 | 2.885 | 2,150,493 | +0.04(+1.32%) |
Aug 17, 2005 | 3.001 | 3.001 | 2.790 | 2.848 | 1,142,837 | -0.15(-5.12%) |
Aug 16, 2005 | 3.001 | 3.016 | 2.993 | 3.001 | 288,295 | +0.00(+0.00%) |
Aug 15, 2005 | 3.019 | 3.030 | 3.001 | 3.001 | 50,003 | -0.00(-0.10%) |
Aug 12, 2005 | 2.987 | 3.059 | 2.981 | 3.004 | 142,423 | +0.02(+0.58%) |
Aug 11, 2005 | 2.955 | 2.987 | 2.949 | 2.987 | 75,177 | +0.03(+0.98%) |
Aug 10, 2005 | 2.917 | 2.993 | 2.914 | 2.958 | 134,147 | +0.04(+1.29%) |
Aug 09, 2005 | 2.958 | 2.958 | 2.911 | 2.920 | 342,782 | -0.05(-1.56%) |
Aug 08, 2005 | 3.010 | 3.010 | 2.966 | 2.966 | 87,247 | -0.05(-1.63%) |
Aug 05, 2005 | 3.036 | 3.036 | 3.010 | 3.016 | 332,091 | -0.01(-0.48%) |
Aug 04, 2005 | 3.030 | 3.036 | 3.016 | 3.030 | 70,004 | -0.01(-0.19%) |
Aug 03, 2005 | 3.030 | 3.045 | 3.030 | 3.036 | 161,390 | +0.01(+0.19%) |
Aug 02, 2005 | 3.051 | 3.056 | 3.016 | 3.030 | 1,012,138 | -0.01(-0.48%) |
Aug 01, 2005 | 3.048 | 3.062 | 3.045 | 3.045 | 1,412,511 | -0.00(-0.10%) |
Jul 29, 2005 | 3.053 | 3.065 | 3.045 | 3.048 | 57,245 | +0.00(+0.00%) |
Jul 28, 2005 | 3.059 | 3.059 | 3.045 | 3.048 | 46,554 | +0.00(+0.10%) |
Jul 27, 2005 | 3.048 | 3.048 | 3.045 | 3.045 | 220,704 | +0.00(+0.00%) |
Jul 26, 2005 | 3.051 | 3.051 | 3.045 | 3.045 | 406,924 | -0.00(-0.10%) |
Jul 25, 2005 | 3.045 | 3.059 | 3.045 | 3.048 | 158,631 | +0.00(+0.00%) |
Jul 22, 2005 | 3.059 | 3.077 | 3.045 | 3.048 | 413,821 | -0.01(-0.38%) |
Jul 21, 2005 | 3.045 | 3.091 | 3.045 | 3.059 | 2,558,107 | +0.01(+0.48%) |
Jul 20, 2005 | 3.097 | 3.097 | 3.045 | 3.045 | 1,174,563 | -0.06(-1.87%) |
Jul 19, 2005 | 3.097 | 3.106 | 3.068 | 3.103 | 496,241 | +0.00(+0.00%) |
Jul 18, 2005 | 3.175 | 3.190 | 3.085 | 3.103 | 979,377 | -0.06(-1.83%) |
Jul 15, 2005 | 3.172 | 3.190 | 3.161 | 3.161 | 901,096 | +0.00(+0.09%) |
Jul 14, 2005 | 3.184 | 3.190 | 3.146 | 3.158 | 870,404 | -0.03(-0.82%) |
Jul 13, 2005 | 3.216 | 3.233 | 2.943 | 3.184 | 1,016,621 | -0.03(-0.99%) |
Jul 12, 2005 | 3.204 | 3.245 | 3.204 | 3.216 | 1,484,929 | +0.02(+0.54%) |
Jul 11, 2005 | 3.193 | 3.248 | 3.190 | 3.198 | 1,252,844 | +0.01(+0.27%) |