Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.864 | 3.914 | 3.864 | 3.889 | 160,627 | +0.01(+0.22%) |
Sep 29, 2005 | 3.881 | 3.920 | 3.861 | 3.881 | 336,502 | -0.00(-0.07%) |
Sep 28, 2005 | 3.892 | 3.948 | 3.878 | 3.883 | 318,419 | +0.00(+0.07%) |
Sep 27, 2005 | 3.912 | 3.912 | 3.878 | 3.881 | 450,325 | -0.03(-0.72%) |
Sep 26, 2005 | 3.968 | 3.968 | 3.909 | 3.909 | 312,391 | -0.05(-1.35%) |
Sep 23, 2005 | 3.962 | 4.002 | 3.929 | 3.962 | 281,187 | -0.01(-0.35%) |
Sep 22, 2005 | 4.005 | 4.027 | 3.957 | 3.976 | 449,616 | -0.04(-0.98%) |
Sep 21, 2005 | 4.033 | 4.036 | 4.002 | 4.016 | 454,935 | -0.01(-0.28%) |
Sep 20, 2005 | 4.005 | 4.036 | 4.005 | 4.027 | 387,563 | +0.01(+0.28%) |
Sep 19, 2005 | 4.016 | 4.038 | 4.007 | 4.016 | 399,264 | -0.01(-0.35%) |
Sep 16, 2005 | 4.033 | 4.041 | 4.016 | 4.030 | 141,834 | +0.01(+0.28%) |
Sep 15, 2005 | 4.010 | 4.033 | 4.007 | 4.019 | 222,326 | -0.02(-0.42%) |
Sep 14, 2005 | 4.024 | 4.038 | 4.005 | 4.036 | 370,897 | -0.01(-0.14%) |
Sep 13, 2005 | 4.047 | 4.053 | 4.019 | 4.041 | 462,381 | +0.00(+0.07%) |
Sep 12, 2005 | 4.058 | 4.061 | 4.019 | 4.038 | 401,746 | -0.03(-0.83%) |
Sep 09, 2005 | 4.055 | 4.078 | 4.038 | 4.072 | 336,502 | +0.03(+0.70%) |
Sep 08, 2005 | 4.070 | 4.072 | 4.038 | 4.044 | 436,851 | -0.02(-0.49%) |
Sep 07, 2005 | 4.055 | 4.072 | 4.047 | 4.064 | 374,798 | +0.01(+0.21%) |
Sep 06, 2005 | 4.072 | 4.078 | 4.053 | 4.055 | 654,567 | -0.01(-0.21%) |
Sep 02, 2005 | 4.033 | 4.072 | 4.033 | 4.064 | 391,109 | +0.02(+0.56%) |
Sep 01, 2005 | 4.041 | 4.064 | 4.030 | 4.041 | 409,193 | +0.00(+0.07%) |
Aug 31, 2005 | 4.044 | 4.050 | 4.019 | 4.038 | 281,896 | +0.01(+0.14%) |
Aug 30, 2005 | 4.016 | 4.044 | 4.005 | 4.033 | 291,470 | +0.02(+0.56%) |
Aug 29, 2005 | 4.024 | 4.050 | 4.002 | 4.010 | 376,216 | -0.01(-0.35%) |
Aug 26, 2005 | 4.030 | 4.044 | 4.016 | 4.024 | 352,459 | -0.01(-0.35%) |
Aug 25, 2005 | 4.033 | 4.044 | 4.016 | 4.038 | 339,339 | +0.01(+0.35%) |
Aug 24, 2005 | 4.005 | 4.047 | 4.005 | 4.024 | 329,765 | +0.01(+0.14%) |
Aug 23, 2005 | 4.055 | 4.055 | 4.005 | 4.019 | 368,061 | -0.03(-0.63%) |
Aug 22, 2005 | 4.027 | 4.050 | 4.010 | 4.044 | 332,247 | +0.02(+0.42%) |
Aug 19, 2005 | 3.999 | 4.030 | 3.996 | 4.027 | 334,730 | +0.03(+0.63%) |
Aug 18, 2005 | 4.007 | 4.024 | 3.993 | 4.002 | 338,275 | -0.01(-0.14%) |
Aug 17, 2005 | 3.993 | 4.007 | 3.979 | 4.007 | 249,274 | +0.01(+0.28%) |
Aug 16, 2005 | 4.002 | 4.030 | 3.982 | 3.996 | 332,247 | +0.01(+0.14%) |
Aug 15, 2005 | 3.951 | 3.991 | 3.951 | 3.991 | 368,061 | +0.04(+1.00%) |
Aug 12, 2005 | 3.968 | 3.974 | 3.940 | 3.951 | 456,353 | -0.01(-0.28%) |
Aug 11, 2005 | 3.948 | 3.999 | 3.948 | 3.962 | 376,571 | -0.03(-0.71%) |
Aug 10, 2005 | 3.960 | 3.991 | 3.945 | 3.991 | 409,547 | +0.03(+0.78%) |
Aug 09, 2005 | 3.971 | 3.979 | 3.878 | 3.960 | 757,752 | -0.01(-0.28%) |
Aug 08, 2005 | 4.019 | 4.041 | 3.962 | 3.971 | 341,467 | -0.05(-1.33%) |
Aug 05, 2005 | 4.050 | 4.060 | 4.019 | 4.024 | 221,262 | -0.03(-0.76%) |
Aug 04, 2005 | 4.033 | 4.055 | 4.022 | 4.055 | 321,610 | +0.02(+0.56%) |
Aug 03, 2005 | 4.024 | 4.050 | 4.022 | 4.033 | 240,409 | +0.00(+0.00%) |
Aug 02, 2005 | 4.027 | 4.044 | 4.007 | 4.033 | 395,009 | +0.01(+0.21%) |
Aug 01, 2005 | 4.027 | 4.047 | 4.022 | 4.024 | 305,653 | -0.01(-0.21%) |
Jul 29, 2005 | 4.064 | 4.070 | 4.030 | 4.033 | 381,890 | -0.01(-0.35%) |
Jul 28, 2005 | 4.038 | 4.070 | 4.038 | 4.047 | 301,044 | +0.01(+0.28%) |
Jul 27, 2005 | 4.030 | 4.038 | 4.019 | 4.036 | 308,136 | +0.01(+0.21%) |
Jul 26, 2005 | 4.007 | 4.030 | 4.002 | 4.027 | 340,048 | +0.03(+0.63%) |
Jul 25, 2005 | 4.027 | 4.030 | 3.996 | 4.002 | 265,940 | -0.03(-0.63%) |
Jul 22, 2005 | 4.005 | 4.027 | 3.991 | 4.027 | 409,193 | +0.03(+0.78%) |
Jul 21, 2005 | 4.019 | 4.038 | 3.993 | 3.996 | 582,231 | -0.02(-0.56%) |
Jul 20, 2005 | 4.019 | 4.033 | 4.010 | 4.019 | 601,734 | -0.00(-0.07%) |
Jul 19, 2005 | 4.027 | 4.030 | 4.010 | 4.022 | 719,102 | -0.01(-0.14%) |
Jul 18, 2005 | 4.010 | 4.033 | 4.002 | 4.027 | 357,069 | +0.01(+0.28%) |
Jul 15, 2005 | 3.991 | 4.027 | 3.991 | 4.016 | 485,429 | +0.01(+0.28%) |
Jul 14, 2005 | 3.991 | 4.019 | 3.991 | 4.005 | 511,668 | +0.01(+0.14%) |
Jul 13, 2005 | 3.971 | 3.999 | 3.962 | 3.999 | 535,071 | +0.03(+0.78%) |
Jul 12, 2005 | 3.962 | 3.974 | 3.954 | 3.968 | 337,212 | -0.00(-0.07%) |
Jul 11, 2005 | 3.960 | 3.971 | 3.951 | 3.971 | 373,380 | +0.01(+0.28%) |
Jul 08, 2005 | 3.929 | 3.960 | 3.926 | 3.960 | 660,240 | +0.03(+0.72%) |
Jul 07, 2005 | 3.948 | 3.948 | 3.929 | 3.931 | 674,069 | -0.01(-0.36%) |
Jul 06, 2005 | 3.929 | 3.948 | 3.929 | 3.945 | 405,292 | +0.01(+0.29%) |
Jul 05, 2005 | 3.920 | 3.937 | 3.920 | 3.934 | 474,437 | +0.00(+0.00%) |