Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.373 | 4.373 | 4.321 | 4.321 | 5,448 | -0.03(-0.74%) |
Sep 29, 2005 | 4.435 | 4.435 | 4.353 | 4.353 | 1,753 | +0.02(+0.37%) |
Sep 28, 2005 | 4.458 | 4.458 | 4.337 | 4.337 | 5,695 | -0.03(-0.58%) |
Sep 27, 2005 | 4.393 | 4.393 | 4.252 | 4.362 | 16,899 | -0.01(-0.34%) |
Sep 26, 2005 | 4.684 | 4.725 | 4.377 | 4.377 | 38,914 | -0.25(-5.49%) |
Sep 23, 2005 | 4.632 | 4.684 | 4.490 | 4.632 | 26,809 | -0.05(-1.04%) |
Sep 22, 2005 | 4.680 | 5.022 | 4.462 | 4.680 | 182,783 | +0.25(+5.71%) |
Sep 21, 2005 | 4.458 | 4.482 | 4.427 | 4.427 | 2,525 | +0.08(+1.95%) |
Sep 20, 2005 | 4.478 | 4.482 | 4.260 | 4.343 | 14,690 | -0.12(-2.71%) |
Sep 19, 2005 | 4.482 | 4.482 | 4.345 | 4.464 | 12,654 | -0.01(-0.33%) |
Sep 16, 2005 | 4.482 | 4.523 | 4.442 | 4.478 | 32,218 | +0.12(+2.69%) |
Sep 15, 2005 | 4.430 | 4.442 | 4.361 | 4.361 | 23,813 | +0.06(+1.41%) |
Sep 14, 2005 | 4.087 | 4.422 | 4.087 | 4.301 | 144,128 | +0.47(+12.39%) |
Sep 13, 2005 | 3.913 | 3.913 | 3.826 | 3.826 | 2,971 | -0.01(-0.25%) |
Sep 12, 2005 | 4.268 | 4.268 | 3.812 | 3.836 | 9,296 | -0.43(-10.04%) |
Sep 09, 2005 | 4.263 | 4.264 | 4.263 | 4.264 | 2,724 | +0.13(+3.02%) |
Sep 08, 2005 | 4.018 | 4.139 | 4.018 | 4.139 | 19,563 | -0.01(-0.29%) |
Sep 07, 2005 | 4.341 | 4.341 | 4.099 | 4.151 | 12,822 | -0.18(-4.10%) |
Sep 06, 2005 | 4.228 | 4.401 | 4.135 | 4.329 | 54,172 | +0.32(+7.96%) |
Sep 02, 2005 | 4.179 | 4.179 | 3.917 | 4.010 | 25,571 | -0.07(-1.78%) |
Sep 01, 2005 | 3.994 | 4.442 | 3.852 | 4.082 | 197,919 | +0.44(+12.21%) |
Aug 31, 2005 | 3.473 | 3.696 | 3.469 | 3.638 | 88,091 | +0.17(+5.01%) |
Aug 30, 2005 | 3.396 | 3.473 | 3.396 | 3.465 | 4,705 | -0.01(-0.23%) |
Aug 29, 2005 | 3.473 | 3.473 | 3.396 | 3.473 | 3,590 | +0.00(+0.12%) |
Aug 26, 2005 | 3.630 | 3.630 | 3.469 | 3.469 | 5,695 | +0.01(+0.21%) |
Aug 25, 2005 | 3.372 | 3.473 | 3.352 | 3.461 | 4,732 | +0.11(+3.28%) |
Aug 24, 2005 | 3.352 | 3.352 | 3.352 | 3.352 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.396 | 3.396 | 3.352 | 3.352 | 3,714 | -0.04(-1.31%) |
Aug 22, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 495 | +0.00(+0.00%) |
Aug 18, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 1,485 | -0.06(-1.64%) |
Aug 17, 2005 | 3.453 | 3.473 | 3.453 | 3.453 | 5,943 | +0.06(+1.66%) |
Aug 16, 2005 | 3.404 | 3.404 | 3.396 | 3.396 | 2,476 | -0.21(-5.93%) |
Aug 15, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.634 | 3.735 | 3.319 | 3.610 | 12,907 | +0.05(+1.48%) |
Aug 11, 2005 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.562 | 3.562 | 3.558 | 3.558 | 1,485 | -0.00(-0.11%) |
Aug 05, 2005 | 3.679 | 3.687 | 3.562 | 3.562 | 28,322 | -0.12(-3.18%) |
Aug 04, 2005 | 3.698 | 3.698 | 3.679 | 3.679 | 2,971 | -0.08(-2.15%) |
Aug 03, 2005 | 3.836 | 3.836 | 3.759 | 3.759 | 3,731 | -0.08(-2.00%) |
Aug 02, 2005 | 3.877 | 3.877 | 3.836 | 3.836 | 12,117 | -0.04(-1.04%) |
Aug 01, 2005 | 3.877 | 4.139 | 3.877 | 3.877 | 12,629 | +0.04(+1.05%) |
Jul 29, 2005 | 3.917 | 3.917 | 3.800 | 3.836 | 24,021 | -0.10(-2.56%) |
Jul 28, 2005 | 3.897 | 3.937 | 3.836 | 3.937 | 1,485 | +0.10(+2.63%) |
Jul 27, 2005 | 3.800 | 3.836 | 3.800 | 3.836 | 3,571 | -0.05(-1.25%) |
Jul 26, 2005 | 3.885 | 3.885 | 3.885 | 3.885 | 247 | +0.08(+2.12%) |
Jul 25, 2005 | 3.877 | 3.877 | 3.804 | 3.804 | 4,214 | -0.10(-2.48%) |
Jul 22, 2005 | 3.901 | 3.901 | 3.901 | 3.901 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.901 | 3.901 | 3.901 | 3.901 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.901 | 3.901 | 3.901 | 3.901 | 990 | +0.06(+1.68%) |
Jul 19, 2005 | 3.836 | 3.836 | 3.836 | 3.836 | 896 | +0.00(+0.00%) |
Jul 18, 2005 | 3.836 | 3.836 | 3.836 | 3.836 | 1,134 | -0.00(-0.11%) |
Jul 15, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 1,485 | +0.00(+0.11%) |
Jul 12, 2005 | 3.836 | 3.836 | 3.836 | 3.836 | 247 | +0.04(+0.96%) |
Jul 11, 2005 | 3.889 | 3.889 | 3.800 | 3.800 | 3,714 | -0.12(-3.01%) |
Jul 08, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 272 | +0.00(+0.02%) |
Jul 05, 2005 | 3.917 | 3.917 | 3.917 | 3.917 | 2,476 | +0.00(+0.00%) |