Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.975 | 3.443 | 3.313 | 3.440 | 3,614,674 | +0.13(+3.88%) |
Sep 29, 2005 | 3.253 | 3.313 | 3.184 | 3.312 | 1,639,237 | +0.07(+2.18%) |
Sep 28, 2005 | 3.234 | 3.273 | 3.168 | 3.241 | 1,012,827 | +0.03(+0.78%) |
Sep 27, 2005 | 3.178 | 3.246 | 3.148 | 3.216 | 965,780 | +0.03(+0.87%) |
Sep 26, 2005 | 3.191 | 3.230 | 3.152 | 3.188 | 1,310,966 | +0.02(+0.72%) |
Sep 23, 2005 | 3.165 | 3.241 | 3.096 | 3.165 | 1,295,637 | +0.06(+1.91%) |
Sep 22, 2005 | 3.096 | 3.124 | 3.056 | 3.106 | 1,483,824 | +0.03(+0.98%) |
Sep 21, 2005 | 3.184 | 3.184 | 3.052 | 3.076 | 1,347,441 | -0.13(-4.01%) |
Sep 20, 2005 | 3.275 | 3.282 | 3.197 | 3.205 | 798,738 | -0.06(-1.78%) |
Sep 19, 2005 | 3.276 | 3.298 | 3.253 | 3.263 | 512,228 | -0.02(-0.69%) |
Sep 16, 2005 | 3.285 | 3.321 | 3.265 | 3.285 | 1,979,137 | +0.02(+0.58%) |
Sep 15, 2005 | 3.258 | 3.303 | 3.245 | 3.266 | 573,548 | +0.01(+0.27%) |
Sep 14, 2005 | 3.318 | 3.329 | 3.230 | 3.258 | 931,420 | -0.05(-1.45%) |
Sep 13, 2005 | 3.329 | 3.346 | 3.294 | 3.305 | 566,147 | -0.04(-1.24%) |
Sep 12, 2005 | 3.369 | 3.393 | 3.343 | 3.347 | 545,002 | -0.01(-0.41%) |
Sep 09, 2005 | 3.333 | 3.361 | 3.319 | 3.361 | 549,760 | +0.03(+0.87%) |
Sep 08, 2005 | 3.332 | 3.379 | 3.288 | 3.332 | 919,262 | +0.00(+0.00%) |
Sep 07, 2005 | 3.323 | 3.334 | 3.294 | 3.332 | 1,582,675 | +0.03(+0.84%) |
Sep 06, 2005 | 3.312 | 3.312 | 3.169 | 3.304 | 2,645,192 | -0.03(-0.76%) |
Sep 02, 2005 | 3.405 | 3.410 | 3.329 | 3.329 | 872,744 | -0.06(-1.64%) |
Sep 01, 2005 | 3.435 | 3.458 | 3.374 | 3.385 | 915,033 | -0.05(-1.43%) |
Aug 31, 2005 | 3.374 | 3.452 | 3.312 | 3.434 | 2,345,467 | +0.05(+1.57%) |
Aug 30, 2005 | 3.371 | 3.394 | 3.323 | 3.381 | 857,414 | +0.01(+0.22%) |
Aug 29, 2005 | 3.327 | 3.401 | 3.322 | 3.374 | 783,408 | +0.06(+1.79%) |
Aug 26, 2005 | 3.393 | 3.395 | 3.314 | 3.314 | 885,431 | -0.07(-2.01%) |
Aug 25, 2005 | 3.384 | 3.408 | 3.348 | 3.382 | 815,125 | +0.00(+0.07%) |
Aug 24, 2005 | 3.448 | 3.464 | 3.377 | 3.380 | 871,687 | -0.07(-1.98%) |
Aug 23, 2005 | 3.468 | 3.495 | 3.406 | 3.448 | 1,154,496 | -0.02(-0.58%) |
Aug 22, 2005 | 3.405 | 3.514 | 3.405 | 3.468 | 1,943,719 | +0.07(+1.93%) |
Aug 19, 2005 | 3.435 | 3.445 | 3.386 | 3.403 | 2,012,439 | -0.04(-1.17%) |
Aug 18, 2005 | 3.148 | 3.591 | 3.148 | 3.443 | 6,295,284 | +0.33(+10.62%) |
Aug 17, 2005 | 3.128 | 3.144 | 3.080 | 3.113 | 769,664 | -0.01(-0.24%) |
Aug 16, 2005 | 3.159 | 3.159 | 3.099 | 3.120 | 965,780 | -0.05(-1.51%) |
Aug 15, 2005 | 3.179 | 3.191 | 3.134 | 3.168 | 641,739 | -0.02(-0.51%) |
Aug 12, 2005 | 3.172 | 3.207 | 3.128 | 3.184 | 651,783 | -0.00(-0.04%) |
Aug 11, 2005 | 3.196 | 3.221 | 3.172 | 3.186 | 650,725 | -0.01(-0.36%) |
Aug 10, 2005 | 3.130 | 3.212 | 3.130 | 3.197 | 1,134,937 | +0.08(+2.59%) |
Aug 09, 2005 | 3.115 | 3.152 | 3.095 | 3.116 | 834,684 | +0.02(+0.57%) |
Aug 08, 2005 | 3.077 | 3.131 | 3.076 | 3.099 | 1,224,273 | +0.04(+1.19%) |
Aug 05, 2005 | 3.144 | 3.144 | 3.046 | 3.062 | 1,747,603 | -0.07(-2.33%) |
Aug 04, 2005 | 3.222 | 3.234 | 3.065 | 3.135 | 1,386,558 | -0.09(-2.93%) |
Aug 03, 2005 | 3.234 | 3.240 | 3.205 | 3.230 | 830,983 | -0.01(-0.31%) |
Aug 02, 2005 | 3.221 | 3.247 | 3.217 | 3.240 | 1,321,010 | +0.02(+0.71%) |
Aug 01, 2005 | 3.178 | 3.224 | 3.172 | 3.217 | 890,188 | +0.04(+1.27%) |
Jul 29, 2005 | 3.172 | 3.222 | 3.172 | 3.177 | 611,608 | -0.01(-0.36%) |
Jul 28, 2005 | 3.157 | 3.195 | 3.148 | 3.188 | 601,036 | +0.03(+0.96%) |
Jul 27, 2005 | 3.138 | 3.174 | 3.105 | 3.158 | 839,970 | +0.02(+0.68%) |
Jul 26, 2005 | 3.130 | 3.160 | 3.106 | 3.136 | 566,147 | +0.02(+0.73%) |
Jul 25, 2005 | 3.130 | 3.147 | 3.095 | 3.114 | 754,334 | -0.02(-0.52%) |
Jul 22, 2005 | 3.134 | 3.143 | 3.090 | 3.130 | 1,186,213 | +0.02(+0.49%) |
Jul 21, 2005 | 3.171 | 3.177 | 3.100 | 3.115 | 742,176 | -0.06(-1.87%) |
Jul 20, 2005 | 3.136 | 3.183 | 3.128 | 3.174 | 479,983 | +0.02(+0.56%) |
Jul 19, 2005 | 3.119 | 3.157 | 3.107 | 3.157 | 918,205 | +0.05(+1.58%) |
Jul 18, 2005 | 3.113 | 3.123 | 3.071 | 3.107 | 912,390 | -0.01(-0.20%) |
Jul 15, 2005 | 3.119 | 3.163 | 3.078 | 3.114 | 824,640 | -0.02(-0.72%) |
Jul 14, 2005 | 3.189 | 3.196 | 3.091 | 3.136 | 853,185 | -0.00(-0.12%) |
Jul 13, 2005 | 3.136 | 3.160 | 3.124 | 3.140 | 1,337,926 | +0.00(+0.12%) |
Jul 12, 2005 | 3.113 | 3.171 | 3.113 | 3.136 | 878,559 | +0.03(+0.81%) |
Jul 11, 2005 | 3.115 | 3.163 | 3.092 | 3.111 | 1,253,347 | +0.01(+0.45%) |
Jul 08, 2005 | 3.036 | 3.104 | 3.014 | 3.097 | 1,030,271 | +0.06(+2.08%) |
Jul 07, 2005 | 2.964 | 3.042 | 2.956 | 3.034 | 1,038,729 | -0.00(-0.08%) |
Jul 06, 2005 | 3.039 | 3.056 | 3.013 | 3.037 | 1,668,311 | -0.02(-0.54%) |
Jul 05, 2005 | 3.013 | 3.058 | 2.983 | 3.053 | 1,254,933 | -1.45(-32.15%) |