Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.029 | 3.480 | 3.349 | 3.478 | 3,576,007 | +0.13(+3.88%) |
Sep 29, 2005 | 3.288 | 3.349 | 3.219 | 3.348 | 1,621,702 | +0.07(+2.18%) |
Sep 28, 2005 | 3.269 | 3.308 | 3.202 | 3.276 | 1,001,993 | +0.03(+0.78%) |
Sep 27, 2005 | 3.212 | 3.281 | 3.182 | 3.251 | 955,449 | +0.03(+0.87%) |
Sep 26, 2005 | 3.225 | 3.265 | 3.186 | 3.223 | 1,296,943 | +0.02(+0.72%) |
Sep 23, 2005 | 3.200 | 3.276 | 3.130 | 3.200 | 1,281,777 | +0.06(+1.91%) |
Sep 22, 2005 | 3.130 | 3.158 | 3.089 | 3.140 | 1,467,951 | +0.03(+0.98%) |
Sep 21, 2005 | 3.219 | 3.219 | 3.085 | 3.109 | 1,333,027 | -0.13(-4.01%) |
Sep 20, 2005 | 3.311 | 3.317 | 3.232 | 3.239 | 790,194 | -0.06(-1.78%) |
Sep 19, 2005 | 3.312 | 3.334 | 3.288 | 3.298 | 506,749 | -0.02(-0.69%) |
Sep 16, 2005 | 3.321 | 3.357 | 3.300 | 3.321 | 1,957,966 | +0.02(+0.58%) |
Sep 15, 2005 | 3.293 | 3.339 | 3.280 | 3.302 | 567,412 | +0.01(+0.27%) |
Sep 14, 2005 | 3.354 | 3.365 | 3.265 | 3.293 | 921,457 | -0.05(-1.45%) |
Sep 13, 2005 | 3.365 | 3.382 | 3.330 | 3.341 | 560,091 | -0.04(-1.24%) |
Sep 12, 2005 | 3.405 | 3.429 | 3.379 | 3.383 | 539,172 | -0.01(-0.41%) |
Sep 09, 2005 | 3.369 | 3.397 | 3.355 | 3.397 | 543,879 | +0.03(+0.87%) |
Sep 08, 2005 | 3.368 | 3.415 | 3.323 | 3.368 | 909,429 | +0.00(+0.00%) |
Sep 07, 2005 | 3.359 | 3.371 | 3.330 | 3.368 | 1,565,745 | +0.03(+0.84%) |
Sep 06, 2005 | 3.348 | 3.348 | 3.204 | 3.340 | 2,616,897 | -0.03(-0.76%) |
Sep 02, 2005 | 3.442 | 3.447 | 3.365 | 3.365 | 863,408 | -0.06(-1.64%) |
Sep 01, 2005 | 3.473 | 3.495 | 3.410 | 3.422 | 905,245 | -0.05(-1.43%) |
Aug 31, 2005 | 3.410 | 3.489 | 3.348 | 3.471 | 2,320,378 | +0.05(+1.57%) |
Aug 30, 2005 | 3.408 | 3.430 | 3.359 | 3.418 | 848,242 | +0.01(+0.22%) |
Aug 29, 2005 | 3.363 | 3.438 | 3.358 | 3.410 | 775,028 | +0.06(+1.79%) |
Aug 26, 2005 | 3.429 | 3.432 | 3.350 | 3.350 | 875,959 | -0.07(-2.01%) |
Aug 25, 2005 | 3.420 | 3.444 | 3.385 | 3.419 | 806,405 | +0.00(+0.07%) |
Aug 24, 2005 | 3.485 | 3.502 | 3.414 | 3.416 | 862,362 | -0.07(-1.98%) |
Aug 23, 2005 | 3.506 | 3.532 | 3.443 | 3.485 | 1,142,147 | -0.02(-0.58%) |
Aug 22, 2005 | 3.442 | 3.552 | 3.442 | 3.506 | 1,922,927 | +0.07(+1.93%) |
Aug 19, 2005 | 3.473 | 3.483 | 3.423 | 3.439 | 1,990,912 | -0.04(-1.17%) |
Aug 18, 2005 | 3.182 | 3.629 | 3.182 | 3.480 | 6,227,943 | +0.33(+10.62%) |
Aug 17, 2005 | 3.161 | 3.178 | 3.113 | 3.146 | 761,431 | -0.01(-0.24%) |
Aug 16, 2005 | 3.193 | 3.193 | 3.132 | 3.154 | 955,449 | -0.05(-1.51%) |
Aug 15, 2005 | 3.214 | 3.225 | 3.168 | 3.202 | 634,874 | -0.02(-0.51%) |
Aug 12, 2005 | 3.206 | 3.242 | 3.161 | 3.219 | 644,811 | -0.00(-0.04%) |
Aug 11, 2005 | 3.230 | 3.256 | 3.206 | 3.220 | 643,765 | -0.01(-0.36%) |
Aug 10, 2005 | 3.164 | 3.247 | 3.164 | 3.232 | 1,122,797 | +0.08(+2.59%) |
Aug 09, 2005 | 3.149 | 3.186 | 3.128 | 3.150 | 825,755 | +0.02(+0.57%) |
Aug 08, 2005 | 3.111 | 3.165 | 3.109 | 3.132 | 1,211,177 | +0.04(+1.19%) |
Aug 05, 2005 | 3.178 | 3.178 | 3.079 | 3.095 | 1,728,909 | -0.07(-2.33%) |
Aug 04, 2005 | 3.257 | 3.269 | 3.098 | 3.169 | 1,371,726 | -0.10(-2.93%) |
Aug 03, 2005 | 3.269 | 3.275 | 3.239 | 3.265 | 822,094 | -0.01(-0.31%) |
Aug 02, 2005 | 3.256 | 3.283 | 3.252 | 3.275 | 1,306,879 | +0.02(+0.71%) |
Aug 01, 2005 | 3.212 | 3.258 | 3.206 | 3.252 | 880,666 | +0.04(+1.27%) |
Jul 29, 2005 | 3.206 | 3.257 | 3.206 | 3.211 | 605,065 | -0.01(-0.36%) |
Jul 28, 2005 | 3.191 | 3.229 | 3.182 | 3.223 | 594,606 | +0.03(+0.96%) |
Jul 27, 2005 | 3.172 | 3.209 | 3.139 | 3.192 | 830,985 | +0.02(+0.68%) |
Jul 26, 2005 | 3.164 | 3.195 | 3.140 | 3.170 | 560,091 | +0.02(+0.73%) |
Jul 25, 2005 | 3.164 | 3.181 | 3.128 | 3.147 | 746,265 | -0.02(-0.52%) |
Jul 22, 2005 | 3.168 | 3.177 | 3.123 | 3.164 | 1,173,524 | +0.02(+0.49%) |
Jul 21, 2005 | 3.205 | 3.211 | 3.133 | 3.149 | 734,237 | -0.06(-1.87%) |
Jul 20, 2005 | 3.170 | 3.218 | 3.161 | 3.209 | 474,848 | +0.02(+0.56%) |
Jul 19, 2005 | 3.153 | 3.191 | 3.141 | 3.191 | 908,383 | +0.05(+1.58%) |
Jul 18, 2005 | 3.146 | 3.156 | 3.104 | 3.141 | 902,630 | -0.01(-0.20%) |
Jul 15, 2005 | 3.153 | 3.197 | 3.112 | 3.147 | 815,819 | -0.02(-0.72%) |
Jul 14, 2005 | 3.224 | 3.230 | 3.125 | 3.170 | 844,059 | -0.00(-0.12%) |
Jul 13, 2005 | 3.170 | 3.195 | 3.158 | 3.174 | 1,323,614 | +0.00(+0.12%) |
Jul 12, 2005 | 3.146 | 3.205 | 3.146 | 3.170 | 869,161 | +0.03(+0.81%) |
Jul 11, 2005 | 3.149 | 3.197 | 3.126 | 3.145 | 1,239,940 | +0.01(+0.45%) |
Jul 08, 2005 | 3.068 | 3.137 | 3.047 | 3.131 | 1,019,251 | +0.06(+2.08%) |
Jul 07, 2005 | 2.996 | 3.075 | 2.988 | 3.067 | 1,027,618 | -0.00(-0.08%) |
Jul 06, 2005 | 3.072 | 3.089 | 3.045 | 3.070 | 1,650,465 | -0.02(-0.54%) |
Jul 05, 2005 | 3.045 | 3.091 | 3.015 | 3.086 | 1,241,509 | -1.46(-32.15%) |