Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.834 | 4.936 | 4.823 | 4.907 | 1,535,036 | +0.08(+1.67%) |
Sep 29, 2005 | 4.771 | 4.857 | 4.748 | 4.826 | 1,530,562 | +0.04(+0.82%) |
Sep 28, 2005 | 4.859 | 4.859 | 4.778 | 4.787 | 1,656,385 | -0.07(-1.47%) |
Sep 27, 2005 | 4.828 | 4.873 | 4.828 | 4.859 | 995,396 | -0.01(-0.11%) |
Sep 26, 2005 | 4.869 | 4.891 | 4.846 | 4.864 | 1,655,826 | +0.01(+0.26%) |
Sep 23, 2005 | 4.835 | 4.885 | 4.751 | 4.851 | 2,212,241 | +0.09(+1.92%) |
Sep 22, 2005 | 4.703 | 4.816 | 4.703 | 4.760 | 2,010,925 | +0.04(+0.87%) |
Sep 21, 2005 | 4.775 | 4.775 | 4.682 | 4.719 | 2,823,460 | -0.06(-1.16%) |
Sep 20, 2005 | 4.871 | 4.871 | 4.755 | 4.775 | 5,028,432 | -0.27(-5.29%) |
Sep 19, 2005 | 4.923 | 5.055 | 4.910 | 5.041 | 3,427,968 | +0.13(+2.66%) |
Sep 16, 2005 | 4.889 | 4.928 | 4.887 | 4.910 | 2,197,143 | +0.04(+0.92%) |
Sep 15, 2005 | 4.817 | 4.866 | 4.791 | 4.866 | 4,988,168 | +0.04(+0.85%) |
Sep 14, 2005 | 4.843 | 4.853 | 4.809 | 4.825 | 5,263,301 | -0.02(-0.48%) |
Sep 13, 2005 | 4.880 | 4.900 | 4.844 | 4.848 | 6,041,723 | -0.05(-1.02%) |
Sep 12, 2005 | 4.887 | 4.907 | 4.859 | 4.898 | 7,432,483 | +0.01(+0.11%) |
Sep 09, 2005 | 4.871 | 4.936 | 4.862 | 4.893 | 8,666,663 | +0.02(+0.44%) |
Sep 08, 2005 | 4.826 | 4.878 | 4.798 | 4.871 | 6,538,303 | +0.06(+1.34%) |
Sep 07, 2005 | 4.762 | 4.819 | 4.725 | 4.807 | 6,165,868 | +0.04(+0.94%) |
Sep 06, 2005 | 4.755 | 4.819 | 4.744 | 4.762 | 4,021,291 | +0.01(+0.15%) |
Sep 02, 2005 | 4.714 | 4.755 | 4.680 | 4.755 | 3,483,889 | +0.03(+0.57%) |
Sep 01, 2005 | 4.692 | 4.742 | 4.678 | 4.728 | 1,709,510 | +0.04(+0.92%) |
Aug 31, 2005 | 4.551 | 4.705 | 4.546 | 4.685 | 4,266,226 | +0.14(+3.11%) |
Aug 30, 2005 | 4.508 | 4.547 | 4.476 | 4.544 | 3,041,552 | +0.03(+0.71%) |
Aug 29, 2005 | 4.515 | 4.524 | 4.483 | 4.512 | 978,061 | +0.00(+0.00%) |
Aug 26, 2005 | 4.562 | 4.576 | 4.505 | 4.512 | 3,233,362 | -0.05(-1.10%) |
Aug 25, 2005 | 4.522 | 4.596 | 4.515 | 4.562 | 3,212,671 | +0.04(+0.79%) |
Aug 24, 2005 | 4.533 | 4.558 | 4.513 | 4.526 | 1,027,271 | +0.00(+0.00%) |
Aug 23, 2005 | 4.544 | 4.569 | 4.524 | 4.526 | 903,126 | -0.01(-0.24%) |
Aug 22, 2005 | 4.519 | 4.551 | 4.501 | 4.537 | 767,238 | +0.03(+0.63%) |
Aug 19, 2005 | 4.474 | 4.519 | 4.471 | 4.508 | 806,383 | +0.05(+1.04%) |
Aug 18, 2005 | 4.528 | 4.528 | 4.435 | 4.462 | 1,842,043 | -0.08(-1.73%) |
Aug 17, 2005 | 4.564 | 4.576 | 4.533 | 4.540 | 804,146 | -0.04(-0.86%) |
Aug 16, 2005 | 4.571 | 4.658 | 4.540 | 4.580 | 1,395,233 | -0.00(-0.04%) |
Aug 15, 2005 | 4.587 | 4.599 | 4.564 | 4.581 | 680,560 | +0.00(+0.08%) |
Aug 12, 2005 | 4.626 | 4.646 | 4.578 | 4.578 | 1,119,541 | -0.05(-1.12%) |
Aug 11, 2005 | 4.564 | 4.640 | 4.564 | 4.630 | 1,487,503 | +0.08(+1.65%) |
Aug 10, 2005 | 4.560 | 4.623 | 4.537 | 4.555 | 1,178,818 | +0.01(+0.16%) |
Aug 09, 2005 | 4.533 | 4.560 | 4.519 | 4.547 | 1,503,720 | +0.04(+0.83%) |
Aug 08, 2005 | 4.483 | 4.555 | 4.483 | 4.510 | 1,660,299 | +0.04(+0.80%) |
Aug 05, 2005 | 4.426 | 4.501 | 4.421 | 4.474 | 1,979,609 | +0.00(+0.08%) |
Aug 04, 2005 | 4.435 | 4.483 | 4.426 | 4.471 | 4,052,607 | +0.04(+0.85%) |
Aug 03, 2005 | 4.422 | 4.460 | 4.392 | 4.433 | 4,470,338 | -0.00(-0.08%) |
Aug 02, 2005 | 4.381 | 4.449 | 4.381 | 4.437 | 4,385,897 | +0.07(+1.68%) |
Aug 01, 2005 | 4.328 | 4.367 | 4.326 | 4.363 | 676,646 | +0.04(+0.99%) |
Jul 29, 2005 | 4.311 | 4.351 | 4.311 | 4.320 | 3,425,171 | -0.00(-0.08%) |
Jul 28, 2005 | 4.340 | 4.362 | 4.315 | 4.324 | 1,608,293 | -0.02(-0.37%) |
Jul 27, 2005 | 4.276 | 4.345 | 4.261 | 4.340 | 3,510,172 | +0.04(+0.83%) |
Jul 26, 2005 | 4.329 | 4.329 | 4.272 | 4.304 | 910,396 | -0.04(-0.95%) |
Jul 25, 2005 | 4.372 | 4.383 | 4.336 | 4.345 | 759,968 | -0.04(-0.94%) |
Jul 22, 2005 | 4.383 | 4.395 | 4.345 | 4.387 | 3,189,184 | +0.02(+0.49%) |
Jul 21, 2005 | 4.401 | 4.413 | 4.363 | 4.365 | 743,751 | -0.02(-0.37%) |
Jul 20, 2005 | 4.392 | 4.412 | 4.372 | 4.381 | 1,070,890 | -0.01(-0.28%) |
Jul 19, 2005 | 4.347 | 4.404 | 4.329 | 4.394 | 1,452,832 | +0.06(+1.40%) |
Jul 18, 2005 | 4.336 | 4.365 | 4.315 | 4.333 | 806,383 | +0.01(+0.21%) |
Jul 15, 2005 | 4.331 | 4.338 | 4.304 | 4.324 | 1,370,068 | -0.01(-0.21%) |
Jul 14, 2005 | 4.336 | 4.354 | 4.313 | 4.333 | 1,127,370 | +0.01(+0.21%) |
Jul 13, 2005 | 4.369 | 4.374 | 4.319 | 4.324 | 1,036,219 | -0.05(-1.14%) |
Jul 12, 2005 | 4.342 | 4.385 | 4.331 | 4.374 | 922,699 | +0.05(+1.07%) |
Jul 11, 2005 | 4.306 | 4.354 | 4.306 | 4.328 | 1,290,101 | +0.02(+0.54%) |
Jul 08, 2005 | 4.265 | 4.326 | 4.261 | 4.304 | 1,507,634 | +0.06(+1.35%) |
Jul 07, 2005 | 4.226 | 4.281 | 4.206 | 4.247 | 1,201,746 | +0.02(+0.51%) |
Jul 06, 2005 | 4.184 | 4.242 | 4.174 | 4.226 | 1,939,346 | +0.04(+1.03%) |
Jul 05, 2005 | 4.186 | 4.195 | 4.152 | 4.183 | 1,063,061 | -0.09(-2.05%) |