Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.211 | 4.229 | 4.172 | 4.203 | 111,025 | -0.01(-0.12%) |
Sep 29, 2005 | 4.208 | 4.286 | 4.151 | 4.208 | 358,575 | +0.02(+0.37%) |
Sep 28, 2005 | 4.304 | 4.366 | 4.159 | 4.193 | 194,154 | -0.13(-3.10%) |
Sep 27, 2005 | 4.286 | 4.368 | 4.216 | 4.327 | 307,666 | -0.01(-0.12%) |
Sep 26, 2005 | 4.273 | 4.355 | 4.273 | 4.332 | 233,659 | +0.06(+1.45%) |
Sep 23, 2005 | 4.270 | 4.296 | 4.133 | 4.270 | 302,526 | +0.08(+1.91%) |
Sep 22, 2005 | 4.190 | 4.198 | 4.131 | 4.190 | 271,577 | -0.01(-0.25%) |
Sep 21, 2005 | 4.224 | 4.237 | 4.131 | 4.200 | 326,607 | -0.06(-1.45%) |
Sep 20, 2005 | 4.317 | 4.384 | 4.195 | 4.262 | 211,573 | -0.06(-1.43%) |
Sep 19, 2005 | 4.329 | 4.389 | 4.273 | 4.324 | 153,986 | +0.00(+0.06%) |
Sep 16, 2005 | 4.355 | 4.415 | 4.211 | 4.322 | 1,033,645 | -0.01(-0.18%) |
Sep 15, 2005 | 4.425 | 4.425 | 4.298 | 4.329 | 333,816 | -0.09(-1.93%) |
Sep 14, 2005 | 4.391 | 4.422 | 4.350 | 4.415 | 275,791 | +0.00(+0.06%) |
Sep 13, 2005 | 4.464 | 4.502 | 4.389 | 4.412 | 542,926 | -0.08(-1.78%) |
Sep 12, 2005 | 4.495 | 4.518 | 4.461 | 4.492 | 481,307 | -0.04(-0.91%) |
Sep 09, 2005 | 4.575 | 4.593 | 4.492 | 4.533 | 317,493 | -0.01(-0.11%) |
Sep 08, 2005 | 4.546 | 4.557 | 4.477 | 4.539 | 156,225 | -0.01(-0.23%) |
Sep 07, 2005 | 4.526 | 4.572 | 4.492 | 4.549 | 185,977 | -0.01(-0.17%) |
Sep 06, 2005 | 4.495 | 4.557 | 4.495 | 4.557 | 155,427 | +0.07(+1.67%) |
Sep 02, 2005 | 4.531 | 4.554 | 4.461 | 4.482 | 94,443 | -0.02(-0.34%) |
Sep 01, 2005 | 4.590 | 4.590 | 4.453 | 4.497 | 270,268 | -0.10(-2.08%) |
Aug 31, 2005 | 4.433 | 4.593 | 4.409 | 4.593 | 266,689 | +0.11(+2.48%) |
Aug 30, 2005 | 4.459 | 4.546 | 4.394 | 4.482 | 178,276 | -0.04(-0.80%) |
Aug 29, 2005 | 4.422 | 4.518 | 4.397 | 4.518 | 168,721 | +0.09(+1.92%) |
Aug 26, 2005 | 4.505 | 4.518 | 4.433 | 4.433 | 101,829 | -0.10(-2.22%) |
Aug 25, 2005 | 4.510 | 4.582 | 4.484 | 4.533 | 250,862 | +0.03(+0.75%) |
Aug 24, 2005 | 4.515 | 4.631 | 4.443 | 4.500 | 267,549 | -0.04(-0.97%) |
Aug 23, 2005 | 4.686 | 4.828 | 4.518 | 4.544 | 1,081,979 | -0.17(-3.56%) |
Aug 22, 2005 | 4.639 | 4.758 | 4.544 | 4.712 | 200,382 | +0.10(+2.13%) |
Aug 19, 2005 | 4.549 | 4.634 | 4.531 | 4.613 | 169,995 | +0.04(+0.90%) |
Aug 18, 2005 | 4.554 | 4.624 | 4.518 | 4.572 | 283,298 | -0.01(-0.28%) |
Aug 17, 2005 | 4.647 | 4.686 | 4.582 | 4.585 | 262,633 | -0.07(-1.55%) |
Aug 16, 2005 | 4.686 | 4.686 | 4.616 | 4.657 | 241,015 | -0.01(-0.11%) |
Aug 15, 2005 | 4.616 | 4.691 | 4.616 | 4.662 | 223,317 | +0.02(+0.33%) |
Aug 12, 2005 | 4.699 | 4.758 | 4.590 | 4.647 | 306,035 | -0.03(-0.55%) |
Aug 11, 2005 | 4.681 | 4.737 | 4.601 | 4.673 | 503,227 | +0.01(+0.11%) |
Aug 10, 2005 | 4.817 | 4.841 | 4.652 | 4.668 | 280,288 | -0.04(-0.93%) |
Aug 09, 2005 | 4.792 | 4.975 | 4.655 | 4.712 | 339,173 | +0.04(+0.94%) |
Aug 08, 2005 | 4.706 | 4.797 | 4.668 | 4.668 | 217,654 | -0.08(-1.63%) |
Aug 05, 2005 | 5.032 | 5.032 | 4.706 | 4.745 | 1,702,417 | -0.22(-4.52%) |
Aug 04, 2005 | 4.949 | 4.988 | 4.856 | 4.970 | 2,103,942 | +0.06(+1.26%) |
Aug 03, 2005 | 4.743 | 4.923 | 4.683 | 4.908 | 2,057,259 | +0.20(+4.22%) |
Aug 02, 2005 | 4.706 | 4.730 | 4.624 | 4.709 | 415,043 | +0.03(+0.56%) |
Aug 01, 2005 | 4.647 | 4.699 | 4.562 | 4.683 | 212,568 | +0.05(+1.14%) |
Jul 29, 2005 | 4.683 | 4.730 | 4.291 | 4.630 | 1,102,853 | -0.08(-1.78%) |
Jul 28, 2005 | 4.825 | 4.838 | 4.693 | 4.714 | 489,309 | -0.09(-1.83%) |
Jul 27, 2005 | 4.807 | 4.823 | 4.745 | 4.802 | 170,824 | +0.03(+0.70%) |
Jul 26, 2005 | 4.815 | 4.823 | 4.735 | 4.768 | 414,090 | +0.04(+0.87%) |
Jul 25, 2005 | 4.781 | 4.807 | 4.727 | 4.727 | 97,034 | -0.05(-1.03%) |
Jul 22, 2005 | 4.758 | 4.797 | 4.724 | 4.776 | 214,753 | +0.05(+1.09%) |
Jul 21, 2005 | 4.763 | 4.823 | 4.624 | 4.724 | 264,117 | -0.06(-1.19%) |
Jul 20, 2005 | 4.701 | 4.781 | 4.657 | 4.781 | 506,418 | +0.03(+0.65%) |
Jul 19, 2005 | 4.699 | 4.758 | 4.634 | 4.750 | 270,016 | +0.10(+2.17%) |
Jul 18, 2005 | 4.730 | 4.786 | 4.639 | 4.650 | 249,459 | -0.09(-1.96%) |
Jul 15, 2005 | 4.601 | 4.750 | 4.585 | 4.743 | 148,257 | +0.10(+2.06%) |
Jul 14, 2005 | 4.802 | 4.802 | 4.621 | 4.647 | 304,072 | -0.13(-2.65%) |
Jul 13, 2005 | 4.737 | 4.776 | 4.696 | 4.773 | 228,016 | +0.00(+0.00%) |
Jul 12, 2005 | 4.776 | 4.789 | 4.709 | 4.773 | 250,610 | -0.00(-0.05%) |
Jul 11, 2005 | 4.652 | 4.776 | 4.634 | 4.776 | 497,897 | +0.10(+2.21%) |
Jul 08, 2005 | 4.634 | 4.735 | 4.588 | 4.673 | 235,062 | +0.04(+0.78%) |
Jul 07, 2005 | 4.595 | 4.662 | 4.575 | 4.637 | 167,001 | +0.01(+0.28%) |
Jul 06, 2005 | 4.644 | 4.673 | 4.577 | 4.624 | 359,373 | -0.02(-0.50%) |
Jul 05, 2005 | 4.647 | 4.660 | 4.590 | 4.647 | 313,751 | +0.01(+0.11%) |