Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.300 | 5.650 | 5.300 | 5.500 | 69,205 | +0.23(+4.36%) |
Sep 29, 2005 | 5.350 | 5.370 | 5.200 | 5.270 | 41,927 | -0.09(-1.68%) |
Sep 28, 2005 | 5.550 | 5.550 | 5.250 | 5.360 | 94,966 | -0.14(-2.55%) |
Sep 27, 2005 | 5.510 | 5.610 | 5.450 | 5.500 | 29,071 | +0.10(+1.85%) |
Sep 26, 2005 | 5.580 | 5.580 | 5.400 | 5.400 | 52,142 | -0.21(-3.74%) |
Sep 23, 2005 | 5.610 | 5.680 | 5.610 | 5.610 | 67,832 | -0.03(-0.53%) |
Sep 22, 2005 | 5.630 | 5.720 | 5.610 | 5.640 | 68,425 | +0.02(+0.36%) |
Sep 21, 2005 | 5.770 | 5.950 | 5.620 | 5.620 | 98,689 | -0.19(-3.27%) |
Sep 20, 2005 | 5.980 | 5.990 | 5.700 | 5.810 | 99,099 | -0.04(-0.68%) |
Sep 19, 2005 | 5.710 | 5.900 | 5.660 | 5.850 | 97,043 | +0.20(+3.54%) |
Sep 16, 2005 | 5.700 | 5.970 | 5.600 | 5.650 | 140,954 | -0.06(-1.05%) |
Sep 15, 2005 | 5.710 | 6.050 | 5.690 | 5.710 | 625,769 | +0.13(+2.33%) |
Sep 14, 2005 | 5.300 | 5.580 | 5.300 | 5.580 | 131,900 | +0.28(+5.28%) |
Sep 13, 2005 | 5.440 | 5.440 | 5.300 | 5.300 | 106,400 | -0.15(-2.75%) |
Sep 12, 2005 | 5.660 | 5.660 | 5.370 | 5.450 | 152,278 | -0.05(-0.91%) |
Sep 09, 2005 | 5.780 | 5.780 | 5.470 | 5.500 | 149,941 | -0.18(-3.17%) |
Sep 08, 2005 | 5.210 | 5.850 | 5.050 | 5.680 | 256,351 | +0.61(+12.03%) |
Sep 07, 2005 | 5.210 | 5.210 | 5.040 | 5.070 | 145,110 | +0.00(+0.00%) |
Sep 06, 2005 | 5.070 | 5.110 | 4.950 | 5.070 | 102,096 | +0.03(+0.60%) |
Sep 02, 2005 | 5.070 | 5.070 | 4.900 | 5.040 | 93,365 | -0.04(-0.79%) |
Sep 01, 2005 | 5.220 | 5.220 | 5.000 | 5.080 | 42,552 | -0.03(-0.59%) |
Aug 31, 2005 | 4.950 | 5.170 | 4.890 | 5.110 | 571,605 | +0.26(+5.36%) |
Aug 30, 2005 | 4.420 | 4.900 | 4.420 | 4.850 | 269,826 | +0.55(+12.79%) |
Aug 29, 2005 | 4.350 | 4.390 | 4.110 | 4.300 | 130,110 | -0.10(-2.27%) |
Aug 26, 2005 | 4.490 | 4.570 | 4.350 | 4.400 | 38,808 | -0.09(-2.00%) |
Aug 25, 2005 | 4.500 | 4.530 | 4.420 | 4.490 | 88,866 | -0.02(-0.44%) |
Aug 24, 2005 | 4.660 | 4.750 | 4.500 | 4.510 | 29,428 | -0.16(-3.43%) |
Aug 23, 2005 | 4.630 | 4.800 | 4.630 | 4.670 | 23,360 | -0.04(-0.85%) |
Aug 22, 2005 | 4.810 | 4.810 | 4.520 | 4.710 | 114,032 | -0.03(-0.63%) |
Aug 19, 2005 | 4.750 | 4.810 | 4.720 | 4.740 | 50,780 | -0.01(-0.21%) |
Aug 18, 2005 | 4.750 | 4.820 | 4.710 | 4.750 | 38,427 | -0.02(-0.42%) |
Aug 17, 2005 | 4.800 | 4.860 | 4.700 | 4.770 | 129,864 | +0.01(+0.21%) |
Aug 16, 2005 | 4.770 | 4.780 | 4.700 | 4.760 | 27,867 | +0.06(+1.28%) |
Aug 15, 2005 | 4.800 | 4.820 | 4.690 | 4.700 | 75,108 | -0.10(-2.08%) |
Aug 12, 2005 | 4.880 | 4.880 | 4.710 | 4.800 | 68,084 | -0.01(-0.21%) |
Aug 11, 2005 | 4.850 | 4.900 | 4.790 | 4.810 | 52,620 | -0.04(-0.83%) |
Aug 10, 2005 | 4.860 | 4.920 | 4.750 | 4.850 | 52,623 | -0.05(-1.02%) |
Aug 09, 2005 | 4.860 | 5.000 | 4.650 | 4.900 | 85,522 | +0.09(+1.87%) |
Aug 08, 2005 | 4.860 | 5.070 | 4.780 | 4.810 | 107,437 | -0.09(-1.84%) |
Aug 05, 2005 | 4.890 | 5.080 | 4.850 | 4.900 | 125,433 | +0.03(+0.62%) |
Aug 04, 2005 | 4.890 | 4.890 | 4.820 | 4.870 | 124,698 | +0.03(+0.62%) |
Aug 03, 2005 | 4.850 | 4.950 | 4.800 | 4.840 | 164,852 | -0.06(-1.22%) |
Aug 02, 2005 | 5.140 | 5.150 | 4.820 | 4.900 | 411,034 | -0.29(-5.59%) |
Aug 01, 2005 | 5.310 | 5.470 | 5.080 | 5.190 | 400,184 | -0.09(-1.70%) |
Jul 29, 2005 | 4.940 | 5.740 | 4.940 | 5.280 | 1,780,311 | +1.41(+36.43%) |
Jul 28, 2005 | 3.870 | 3.980 | 3.690 | 3.870 | 139,811 | -0.02(-0.51%) |
Jul 27, 2005 | 3.820 | 4.090 | 3.820 | 3.890 | 328,727 | +0.08(+2.10%) |
Jul 26, 2005 | 3.630 | 3.940 | 3.600 | 3.810 | 123,530 | +0.20(+5.54%) |
Jul 25, 2005 | 3.150 | 3.670 | 3.150 | 3.610 | 183,585 | +0.46(+14.60%) |
Jul 22, 2005 | 3.250 | 3.250 | 3.150 | 3.150 | 237,794 | -0.05(-1.56%) |
Jul 21, 2005 | 3.270 | 3.310 | 3.120 | 3.200 | 442,879 | -0.07(-2.14%) |
Jul 20, 2005 | 3.340 | 3.400 | 3.260 | 3.270 | 441,354 | -0.08(-2.39%) |
Jul 19, 2005 | 3.330 | 3.480 | 3.250 | 3.350 | 161,060 | +0.09(+2.76%) |
Jul 18, 2005 | 3.230 | 3.450 | 3.230 | 3.260 | 124,768 | +0.01(+0.30%) |
Jul 15, 2005 | 3.310 | 3.440 | 3.250 | 3.250 | 426,750 | -0.07(-2.11%) |
Jul 14, 2005 | 3.530 | 3.540 | 3.250 | 3.320 | 221,815 | -0.14(-4.05%) |
Jul 13, 2005 | 3.750 | 3.750 | 3.400 | 3.460 | 421,261 | -0.22(-5.98%) |
Jul 12, 2005 | 3.870 | 3.870 | 3.600 | 3.680 | 773,475 | +0.17(+4.84%) |
Jul 11, 2005 | 3.910 | 4.190 | 3.220 | 3.510 | 1,469,314 | -1.56(-30.77%) |
Jul 08, 2005 | 5.050 | 5.130 | 4.850 | 5.070 | 53,500 | +0.10(+2.01%) |
Jul 07, 2005 | 4.860 | 5.050 | 4.810 | 4.970 | 83,891 | +0.07(+1.43%) |
Jul 06, 2005 | 5.100 | 5.100 | 4.860 | 4.900 | 89,560 | -0.15(-2.97%) |
Jul 05, 2005 | 5.170 | 5.220 | 4.970 | 5.050 | 123,400 | -0.10(-1.94%) |