Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.548 | 4.548 | 4.315 | 4.463 | 22,871 | -0.02(-0.35%) |
Sep 29, 2005 | 4.377 | 4.478 | 4.229 | 4.478 | 23,144 | +0.00(+0.00%) |
Sep 28, 2005 | 4.322 | 4.548 | 4.322 | 4.478 | 12,358 | +0.19(+4.55%) |
Sep 27, 2005 | 4.283 | 4.283 | 4.283 | 4.283 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.283 | 4.283 | 4.283 | 4.283 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.283 | 4.315 | 4.276 | 4.283 | 898 | +0.10(+2.42%) |
Sep 22, 2005 | 4.174 | 4.213 | 4.159 | 4.182 | 5,590 | +0.05(+1.32%) |
Sep 21, 2005 | 4.198 | 4.198 | 4.128 | 4.128 | 9,244 | -0.02(-0.56%) |
Sep 20, 2005 | 4.260 | 4.299 | 4.151 | 4.151 | 8,320 | +0.02(+0.57%) |
Sep 19, 2005 | 4.244 | 4.244 | 4.128 | 4.128 | 4,391 | -0.03(-0.75%) |
Sep 16, 2005 | 4.151 | 4.182 | 4.128 | 4.159 | 12,005 | +0.02(+0.38%) |
Sep 15, 2005 | 4.135 | 4.182 | 4.128 | 4.143 | 17,297 | +0.02(+0.38%) |
Sep 14, 2005 | 4.128 | 4.174 | 4.128 | 4.128 | 151,899 | -0.04(-0.93%) |
Sep 13, 2005 | 4.283 | 4.299 | 4.167 | 4.167 | 18,486 | -0.14(-3.26%) |
Sep 12, 2005 | 4.377 | 4.392 | 4.307 | 4.307 | 6,741 | -0.01(-0.18%) |
Sep 09, 2005 | 4.439 | 4.439 | 4.229 | 4.315 | 50,889 | -0.12(-2.81%) |
Sep 08, 2005 | 4.478 | 4.478 | 4.392 | 4.439 | 8,474 | +0.01(+0.18%) |
Sep 07, 2005 | 4.408 | 4.455 | 4.346 | 4.431 | 17,285 | -0.05(-1.22%) |
Sep 06, 2005 | 4.517 | 4.548 | 4.424 | 4.486 | 10,241 | -0.01(-0.17%) |
Sep 02, 2005 | 4.494 | 4.548 | 4.424 | 4.494 | 7,190 | -0.11(-2.37%) |
Sep 01, 2005 | 4.478 | 4.603 | 4.478 | 4.603 | 13,618 | +0.09(+1.90%) |
Aug 31, 2005 | 4.509 | 4.517 | 4.283 | 4.517 | 54,446 | +0.01(+0.17%) |
Aug 30, 2005 | 4.735 | 4.735 | 4.478 | 4.509 | 15,921 | -0.33(-6.76%) |
Aug 29, 2005 | 4.128 | 4.961 | 4.128 | 4.836 | 27,313 | +0.71(+17.17%) |
Aug 26, 2005 | 4.338 | 4.642 | 4.073 | 4.128 | 28,468 | -0.18(-4.16%) |
Aug 25, 2005 | 4.206 | 4.369 | 4.206 | 4.307 | 13,739 | +0.16(+3.95%) |
Aug 24, 2005 | 4.211 | 4.276 | 4.128 | 4.143 | 8,346 | -0.11(-2.56%) |
Aug 23, 2005 | 4.408 | 4.408 | 4.213 | 4.252 | 9,411 | -0.09(-1.97%) |
Aug 22, 2005 | 4.416 | 4.439 | 4.338 | 4.338 | 26,322 | -0.10(-2.28%) |
Aug 19, 2005 | 4.346 | 4.525 | 4.346 | 4.439 | 23,305 | +0.08(+1.79%) |
Aug 18, 2005 | 4.267 | 4.361 | 4.260 | 4.361 | 25,462 | +0.11(+2.56%) |
Aug 17, 2005 | 4.185 | 4.346 | 3.995 | 4.252 | 39,624 | +0.03(+0.74%) |
Aug 16, 2005 | 4.159 | 4.221 | 4.120 | 4.221 | 41,345 | +0.10(+2.46%) |
Aug 15, 2005 | 4.330 | 4.455 | 3.902 | 4.120 | 275,809 | -0.20(-4.68%) |
Aug 12, 2005 | 4.229 | 4.322 | 4.073 | 4.322 | 42,411 | +0.06(+1.46%) |
Aug 11, 2005 | 3.964 | 4.260 | 3.964 | 4.260 | 14,617 | +0.24(+6.01%) |
Aug 10, 2005 | 3.847 | 4.042 | 3.847 | 4.019 | 50,391 | +0.21(+5.52%) |
Aug 09, 2005 | 3.808 | 3.808 | 3.769 | 3.808 | 6,420 | -0.03(-0.81%) |
Aug 08, 2005 | 3.917 | 3.917 | 3.824 | 3.840 | 11,877 | +0.01(+0.20%) |
Aug 05, 2005 | 4.120 | 4.229 | 3.832 | 3.832 | 19,478 | -0.21(-5.20%) |
Aug 04, 2005 | 3.980 | 4.174 | 3.621 | 4.042 | 259,599 | +0.20(+5.27%) |
Aug 03, 2005 | 3.902 | 3.933 | 3.840 | 3.840 | 70,495 | -0.05(-1.20%) |
Aug 02, 2005 | 4.237 | 4.237 | 3.832 | 3.886 | 680,873 | -0.40(-9.27%) |
Aug 01, 2005 | 4.377 | 4.572 | 4.268 | 4.283 | 47,258 | -0.10(-2.31%) |
Jul 29, 2005 | 4.540 | 4.540 | 4.276 | 4.385 | 18,971 | -0.07(-1.57%) |
Jul 28, 2005 | 4.525 | 4.572 | 4.408 | 4.455 | 7,575 | -0.07(-1.55%) |
Jul 27, 2005 | 4.696 | 4.704 | 4.385 | 4.525 | 61,634 | -0.11(-2.35%) |
Jul 26, 2005 | 4.579 | 4.673 | 4.556 | 4.634 | 179,384 | +0.10(+2.23%) |
Jul 25, 2005 | 4.392 | 4.540 | 4.392 | 4.533 | 48,369 | +0.15(+3.37%) |
Jul 22, 2005 | 4.307 | 4.385 | 4.182 | 4.385 | 63,324 | -0.02(-0.35%) |
Jul 21, 2005 | 4.431 | 4.439 | 4.252 | 4.400 | 28,475 | +0.04(+0.89%) |
Jul 20, 2005 | 4.517 | 4.517 | 4.338 | 4.361 | 60,349 | -0.16(-3.45%) |
Jul 19, 2005 | 4.439 | 4.525 | 4.377 | 4.517 | 25,487 | +0.07(+1.58%) |
Jul 18, 2005 | 4.260 | 4.478 | 4.260 | 4.447 | 21,186 | +0.09(+1.96%) |
Jul 15, 2005 | 4.548 | 4.548 | 4.237 | 4.361 | 318,319 | -0.13(-2.95%) |
Jul 14, 2005 | 4.735 | 4.735 | 4.494 | 4.494 | 55,883 | -0.24(-5.10%) |
Jul 13, 2005 | 4.774 | 4.805 | 4.720 | 4.735 | 28,505 | -0.02(-0.33%) |
Jul 12, 2005 | 4.665 | 4.766 | 4.603 | 4.751 | 21,606 | +0.17(+3.74%) |
Jul 11, 2005 | 4.618 | 4.875 | 4.564 | 4.579 | 88,247 | -0.09(-1.84%) |
Jul 08, 2005 | 4.657 | 4.696 | 4.572 | 4.665 | 38,713 | -0.02(-0.50%) |
Jul 07, 2005 | 4.649 | 4.720 | 4.618 | 4.688 | 8,346 | -0.01(-0.17%) |
Jul 06, 2005 | 4.634 | 4.696 | 4.572 | 4.696 | 35,892 | +0.09(+2.03%) |
Jul 05, 2005 | 4.657 | 4.704 | 4.556 | 4.603 | 18,618 | -0.02(-0.34%) |