Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.780 | 4.940 | 4.510 | 4.900 | 25,509 | +0.42(+9.37%) |
Sep 29, 2005 | 4.300 | 4.640 | 4.200 | 4.480 | 13,548 | +0.19(+4.43%) |
Sep 28, 2005 | 4.270 | 4.400 | 4.180 | 4.290 | 7,830 | +0.07(+1.66%) |
Sep 27, 2005 | 4.450 | 4.480 | 4.220 | 4.220 | 16,080 | -0.05(-1.17%) |
Sep 26, 2005 | 4.270 | 4.410 | 4.260 | 4.270 | 15,137 | +0.01(+0.23%) |
Sep 23, 2005 | 4.260 | 4.430 | 4.260 | 4.260 | 5,210 | +0.06(+1.43%) |
Sep 22, 2005 | 4.560 | 4.560 | 4.180 | 4.200 | 15,525 | +0.00(+0.00%) |
Sep 21, 2005 | 4.500 | 4.500 | 4.100 | 4.200 | 16,482 | -0.19(-4.33%) |
Sep 20, 2005 | 4.270 | 4.430 | 4.260 | 4.390 | 11,792 | +0.12(+2.81%) |
Sep 19, 2005 | 4.480 | 4.480 | 4.130 | 4.270 | 38,170 | -0.15(-3.39%) |
Sep 16, 2005 | 4.310 | 4.460 | 4.300 | 4.420 | 22,125 | -0.01(-0.23%) |
Sep 15, 2005 | 4.600 | 4.610 | 4.250 | 4.430 | 36,305 | -0.24(-5.14%) |
Sep 14, 2005 | 4.850 | 4.860 | 4.510 | 4.670 | 34,200 | -0.17(-3.51%) |
Sep 13, 2005 | 4.930 | 4.930 | 4.810 | 4.840 | 6,300 | -0.14(-2.81%) |
Sep 12, 2005 | 4.990 | 5.000 | 4.980 | 4.980 | 4,083 | +0.04(+0.81%) |
Sep 09, 2005 | 4.790 | 5.050 | 4.790 | 4.940 | 18,979 | +0.11(+2.28%) |
Sep 08, 2005 | 4.950 | 4.950 | 4.800 | 4.830 | 14,464 | -0.11(-2.15%) |
Sep 07, 2005 | 5.000 | 5.040 | 4.920 | 4.936 | 20,705 | -0.13(-2.64%) |
Sep 06, 2005 | 5.020 | 5.092 | 5.020 | 5.070 | 6,090 | +0.07(+1.40%) |
Sep 02, 2005 | 5.030 | 5.060 | 4.960 | 5.000 | 10,625 | +0.01(+0.20%) |
Sep 01, 2005 | 5.150 | 5.150 | 4.870 | 4.990 | 16,508 | -0.10(-1.96%) |
Aug 31, 2005 | 5.100 | 5.100 | 5.040 | 5.090 | 4,733 | +0.07(+1.39%) |
Aug 30, 2005 | 5.000 | 5.050 | 4.970 | 5.020 | 4,601 | +0.01(+0.20%) |
Aug 29, 2005 | 4.950 | 5.110 | 4.920 | 5.010 | 21,409 | -0.16(-3.09%) |
Aug 26, 2005 | 5.190 | 5.190 | 5.010 | 5.170 | 4,500 | +0.12(+2.38%) |
Aug 25, 2005 | 5.000 | 5.160 | 5.000 | 5.050 | 19,109 | +0.02(+0.40%) |
Aug 24, 2005 | 4.980 | 5.090 | 4.828 | 5.030 | 14,919 | -0.03(-0.59%) |
Aug 23, 2005 | 5.040 | 5.100 | 4.750 | 5.060 | 26,763 | -0.01(-0.20%) |
Aug 22, 2005 | 5.490 | 5.490 | 5.050 | 5.070 | 23,120 | -0.08(-1.55%) |
Aug 19, 2005 | 5.550 | 5.550 | 5.060 | 5.150 | 39,893 | -0.37(-6.70%) |
Aug 18, 2005 | 5.500 | 5.610 | 5.500 | 5.520 | 4,540 | +0.03(+0.55%) |
Aug 17, 2005 | 5.470 | 5.600 | 5.400 | 5.490 | 11,184 | -0.09(-1.61%) |
Aug 16, 2005 | 5.630 | 5.630 | 5.500 | 5.580 | 11,441 | -0.05(-0.89%) |
Aug 15, 2005 | 5.800 | 5.800 | 5.600 | 5.630 | 16,912 | +0.03(+0.54%) |
Aug 12, 2005 | 5.880 | 5.960 | 5.400 | 5.600 | 64,884 | -0.43(-7.13%) |
Aug 11, 2005 | 6.010 | 6.130 | 5.880 | 6.030 | 23,443 | -0.27(-4.29%) |
Aug 10, 2005 | 6.500 | 6.500 | 6.300 | 6.300 | 16,222 | -0.03(-0.47%) |
Aug 09, 2005 | 6.600 | 6.600 | 6.000 | 6.330 | 59,648 | -0.22(-3.36%) |
Aug 08, 2005 | 6.800 | 6.800 | 6.550 | 6.550 | 10,187 | -0.16(-2.38%) |
Aug 05, 2005 | 6.800 | 6.904 | 6.700 | 6.710 | 8,410 | -0.08(-1.18%) |
Aug 04, 2005 | 6.850 | 6.850 | 6.710 | 6.790 | 4,750 | -0.03(-0.38%) |
Aug 03, 2005 | 7.000 | 7.030 | 6.690 | 6.816 | 21,339 | -0.12(-1.79%) |
Aug 02, 2005 | 6.530 | 6.940 | 6.530 | 6.940 | 36,017 | +0.43(+6.61%) |
Aug 01, 2005 | 6.770 | 6.770 | 6.500 | 6.510 | 45,355 | -0.27(-3.98%) |
Jul 29, 2005 | 6.570 | 6.820 | 6.570 | 6.780 | 7,655 | +0.00(+0.00%) |
Jul 28, 2005 | 6.900 | 6.960 | 6.760 | 6.780 | 10,130 | -0.01(-0.15%) |
Jul 27, 2005 | 6.850 | 7.154 | 6.780 | 6.790 | 23,899 | -0.25(-3.55%) |
Jul 26, 2005 | 7.170 | 7.170 | 6.770 | 7.040 | 15,050 | -0.13(-1.81%) |
Jul 25, 2005 | 7.620 | 7.690 | 6.850 | 7.170 | 37,288 | -0.04(-0.55%) |
Jul 22, 2005 | 7.000 | 7.210 | 6.990 | 7.210 | 21,496 | +0.25(+3.59%) |
Jul 21, 2005 | 6.750 | 7.850 | 6.740 | 6.960 | 51,207 | +0.21(+3.11%) |
Jul 20, 2005 | 6.750 | 6.960 | 6.750 | 6.750 | 12,430 | -0.02(-0.30%) |
Jul 19, 2005 | 6.800 | 6.830 | 6.750 | 6.770 | 13,244 | +0.01(+0.15%) |
Jul 18, 2005 | 6.990 | 6.990 | 6.700 | 6.760 | 17,000 | -0.21(-3.01%) |
Jul 15, 2005 | 7.010 | 7.140 | 6.890 | 6.970 | 14,622 | +0.02(+0.29%) |
Jul 14, 2005 | 7.100 | 7.220 | 6.950 | 6.950 | 12,810 | -0.23(-3.20%) |
Jul 13, 2005 | 7.030 | 7.250 | 7.030 | 7.180 | 10,105 | -0.07(-0.97%) |
Jul 12, 2005 | 7.040 | 7.320 | 7.040 | 7.250 | 14,592 | +0.11(+1.54%) |
Jul 11, 2005 | 7.200 | 7.330 | 7.000 | 7.140 | 30,383 | -0.04(-0.56%) |
Jul 08, 2005 | 6.780 | 7.290 | 6.780 | 7.180 | 61,541 | +0.41(+6.06%) |
Jul 07, 2005 | 6.610 | 6.930 | 6.500 | 6.770 | 12,583 | -0.11(-1.60%) |
Jul 06, 2005 | 6.750 | 6.900 | 6.750 | 6.880 | 18,206 | +0.15(+2.23%) |
Jul 05, 2005 | 6.540 | 6.830 | 6.528 | 6.730 | 7,500 | -0.03(-0.44%) |