Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.111 | 4.152 | 4.030 | 4.111 | 62,843 | +0.02(+0.57%) |
Sep 29, 2005 | 4.158 | 4.158 | 4.030 | 4.088 | 54,966 | -0.04(-0.99%) |
Sep 28, 2005 | 4.176 | 4.181 | 4.094 | 4.129 | 51,199 | -0.05(-1.26%) |
Sep 27, 2005 | 4.187 | 4.211 | 4.176 | 4.181 | 22,774 | -0.04(-0.83%) |
Sep 26, 2005 | 4.257 | 4.275 | 4.187 | 4.216 | 22,431 | -0.01(-0.28%) |
Sep 23, 2005 | 4.228 | 4.234 | 4.181 | 4.228 | 29,281 | -0.01(-0.28%) |
Sep 22, 2005 | 4.263 | 4.263 | 4.211 | 4.240 | 22,774 | +0.00(+0.00%) |
Sep 21, 2005 | 4.181 | 4.257 | 4.146 | 4.240 | 88,870 | +0.04(+0.83%) |
Sep 20, 2005 | 4.251 | 4.251 | 4.181 | 4.205 | 84,076 | -0.04(-0.83%) |
Sep 19, 2005 | 4.316 | 4.316 | 4.205 | 4.240 | 56,165 | -0.08(-1.89%) |
Sep 16, 2005 | 4.292 | 4.327 | 4.281 | 4.322 | 103,425 | +0.08(+1.93%) |
Sep 15, 2005 | 4.263 | 4.292 | 4.216 | 4.240 | 19,520 | -0.02(-0.41%) |
Sep 14, 2005 | 4.269 | 4.351 | 4.246 | 4.257 | 40,753 | -0.01(-0.14%) |
Sep 13, 2005 | 4.327 | 4.380 | 4.263 | 4.263 | 45,719 | -0.02(-0.54%) |
Sep 12, 2005 | 4.141 | 4.368 | 4.129 | 4.287 | 97,775 | +0.16(+3.82%) |
Sep 09, 2005 | 4.082 | 4.141 | 4.047 | 4.129 | 55,993 | +0.04(+1.00%) |
Sep 08, 2005 | 4.030 | 4.088 | 4.000 | 4.088 | 13,527 | +0.00(+0.00%) |
Sep 07, 2005 | 4.082 | 4.088 | 4.053 | 4.088 | 9,417 | +0.00(+0.00%) |
Sep 06, 2005 | 4.035 | 4.088 | 4.035 | 4.088 | 19,178 | +0.05(+1.30%) |
Sep 02, 2005 | 3.977 | 4.070 | 3.977 | 4.035 | 9,589 | +0.01(+0.29%) |
Sep 01, 2005 | 4.070 | 4.070 | 3.995 | 4.024 | 14,383 | -0.05(-1.15%) |
Aug 31, 2005 | 4.018 | 4.082 | 3.977 | 4.070 | 26,883 | +0.05(+1.16%) |
Aug 30, 2005 | 4.000 | 4.030 | 3.977 | 4.024 | 6,335 | -0.03(-0.72%) |
Aug 29, 2005 | 3.977 | 4.053 | 3.971 | 4.053 | 11,815 | +0.06(+1.61%) |
Aug 26, 2005 | 4.000 | 4.035 | 3.919 | 3.989 | 20,719 | -0.05(-1.16%) |
Aug 25, 2005 | 4.065 | 4.065 | 4.000 | 4.035 | 8,732 | -0.02(-0.58%) |
Aug 24, 2005 | 3.971 | 4.082 | 3.919 | 4.059 | 34,589 | +0.04(+0.87%) |
Aug 23, 2005 | 4.024 | 4.030 | 3.989 | 4.024 | 8,904 | +0.01(+0.15%) |
Aug 22, 2005 | 4.070 | 4.076 | 3.989 | 4.018 | 24,657 | +0.00(+0.00%) |
Aug 19, 2005 | 4.035 | 4.082 | 4.018 | 4.018 | 19,520 | -0.02(-0.43%) |
Aug 18, 2005 | 4.030 | 4.076 | 4.030 | 4.035 | 14,897 | +0.00(+0.00%) |
Aug 17, 2005 | 4.035 | 4.082 | 4.030 | 4.035 | 24,829 | -0.03(-0.72%) |
Aug 16, 2005 | 4.094 | 4.094 | 4.035 | 4.065 | 21,918 | -0.07(-1.69%) |
Aug 15, 2005 | 3.977 | 4.141 | 3.971 | 4.135 | 131,679 | +0.15(+3.81%) |
Aug 12, 2005 | 4.082 | 4.082 | 3.977 | 3.983 | 42,295 | -0.11(-2.71%) |
Aug 11, 2005 | 4.024 | 4.123 | 4.024 | 4.094 | 20,205 | +0.06(+1.59%) |
Aug 10, 2005 | 4.100 | 4.100 | 4.030 | 4.030 | 27,397 | -0.06(-1.43%) |
Aug 09, 2005 | 4.088 | 4.100 | 4.030 | 4.088 | 14,383 | +0.05(+1.16%) |
Aug 08, 2005 | 4.076 | 4.100 | 4.012 | 4.041 | 26,370 | +0.01(+0.29%) |
Aug 05, 2005 | 4.082 | 4.123 | 4.030 | 4.030 | 77,055 | -0.05(-1.29%) |
Aug 04, 2005 | 4.088 | 4.111 | 4.082 | 4.082 | 70,377 | -0.04(-0.99%) |
Aug 03, 2005 | 4.152 | 4.152 | 4.111 | 4.123 | 31,164 | -0.03(-0.70%) |
Aug 02, 2005 | 4.105 | 4.211 | 4.088 | 4.152 | 44,349 | +0.07(+1.72%) |
Aug 01, 2005 | 4.111 | 4.141 | 4.065 | 4.082 | 67,124 | +0.02(+0.43%) |
Jul 29, 2005 | 4.164 | 4.205 | 4.059 | 4.065 | 29,452 | -0.11(-2.66%) |
Jul 28, 2005 | 4.146 | 4.176 | 4.082 | 4.176 | 39,555 | +0.02(+0.56%) |
Jul 27, 2005 | 4.152 | 4.176 | 4.146 | 4.152 | 59,247 | +0.00(+0.00%) |
Jul 26, 2005 | 4.170 | 4.170 | 4.117 | 4.152 | 27,226 | +0.01(+0.14%) |
Jul 25, 2005 | 4.111 | 4.170 | 4.088 | 4.146 | 31,678 | +0.02(+0.42%) |
Jul 22, 2005 | 4.088 | 4.164 | 4.070 | 4.129 | 54,966 | +0.04(+0.86%) |
Jul 21, 2005 | 4.088 | 4.111 | 3.959 | 4.094 | 73,459 | +0.01(+0.14%) |
Jul 20, 2005 | 4.030 | 4.088 | 3.930 | 4.088 | 31,164 | +0.01(+0.14%) |
Jul 19, 2005 | 4.030 | 4.123 | 4.030 | 4.082 | 33,904 | +0.08(+1.90%) |
Jul 18, 2005 | 4.030 | 4.076 | 3.977 | 4.006 | 31,678 | -0.02(-0.44%) |
Jul 15, 2005 | 4.024 | 4.082 | 3.995 | 4.024 | 51,884 | +0.06(+1.47%) |
Jul 14, 2005 | 4.146 | 4.170 | 3.942 | 3.965 | 47,945 | -0.18(-4.23%) |
Jul 13, 2005 | 4.094 | 4.199 | 4.094 | 4.141 | 36,986 | +0.01(+0.14%) |
Jul 12, 2005 | 4.211 | 4.234 | 4.111 | 4.135 | 40,068 | -0.07(-1.67%) |
Jul 11, 2005 | 4.205 | 4.380 | 4.170 | 4.205 | 125,001 | +0.02(+0.42%) |
Jul 08, 2005 | 4.070 | 4.205 | 4.070 | 4.187 | 67,980 | +0.12(+2.87%) |
Jul 07, 2005 | 4.000 | 4.070 | 3.936 | 4.070 | 16,096 | +0.01(+0.29%) |
Jul 06, 2005 | 3.971 | 4.088 | 3.854 | 4.059 | 83,905 | +0.09(+2.21%) |
Jul 05, 2005 | 3.802 | 3.971 | 3.802 | 3.971 | 23,459 | +0.17(+4.45%) |