Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.709 | 3.846 | 3.699 | 3.787 | 97,472 | +0.10(+2.59%) |
Sep 29, 2005 | 3.667 | 3.692 | 3.661 | 3.691 | 161,163 | +0.01(+0.32%) |
Sep 28, 2005 | 3.755 | 3.789 | 3.658 | 3.680 | 158,214 | -0.08(-2.03%) |
Sep 27, 2005 | 3.761 | 3.791 | 3.755 | 3.756 | 47,988 | -0.02(-0.48%) |
Sep 26, 2005 | 3.686 | 3.774 | 3.686 | 3.774 | 16,121 | +0.08(+2.24%) |
Sep 23, 2005 | 3.691 | 3.735 | 3.667 | 3.691 | 68,887 | +0.02(+0.42%) |
Sep 22, 2005 | 3.676 | 3.734 | 3.615 | 3.676 | 120,575 | +0.06(+1.75%) |
Sep 21, 2005 | 3.566 | 3.647 | 3.566 | 3.612 | 124,035 | +0.03(+0.72%) |
Sep 20, 2005 | 3.628 | 3.649 | 3.557 | 3.586 | 112,642 | +0.01(+0.22%) |
Sep 19, 2005 | 3.624 | 3.650 | 3.557 | 3.579 | 133,336 | -0.06(-1.57%) |
Sep 16, 2005 | 3.775 | 3.820 | 3.564 | 3.636 | 453,240 | -0.19(-4.87%) |
Sep 15, 2005 | 3.881 | 4.003 | 3.809 | 3.822 | 166,502 | -0.06(-1.57%) |
Sep 14, 2005 | 4.333 | 4.333 | 3.874 | 3.883 | 268,296 | -0.41(-9.52%) |
Sep 13, 2005 | 4.277 | 4.322 | 4.216 | 4.291 | 59,698 | +0.05(+1.16%) |
Sep 12, 2005 | 4.229 | 4.273 | 4.211 | 4.242 | 89,535 | -0.02(-0.46%) |
Sep 09, 2005 | 4.233 | 4.308 | 4.206 | 4.262 | 86,253 | +0.01(+0.34%) |
Sep 08, 2005 | 4.273 | 4.290 | 4.247 | 4.247 | 57,591 | -0.02(-0.48%) |
Sep 07, 2005 | 4.172 | 4.276 | 4.166 | 4.268 | 57,591 | +0.10(+2.29%) |
Sep 06, 2005 | 4.092 | 4.199 | 4.039 | 4.172 | 179,051 | +0.05(+1.26%) |
Sep 02, 2005 | 4.027 | 4.141 | 3.933 | 4.121 | 176,159 | +0.17(+4.29%) |
Sep 01, 2005 | 3.853 | 3.982 | 3.830 | 3.951 | 128,376 | +0.06(+1.63%) |
Aug 31, 2005 | 4.203 | 4.225 | 3.849 | 3.888 | 307,234 | -0.40(-9.40%) |
Aug 30, 2005 | 4.308 | 4.311 | 4.165 | 4.291 | 132,667 | -0.07(-1.60%) |
Aug 29, 2005 | 4.615 | 4.615 | 4.311 | 4.361 | 117,749 | -0.22(-4.85%) |
Aug 26, 2005 | 4.713 | 4.713 | 4.567 | 4.584 | 117,644 | -0.14(-3.04%) |
Aug 25, 2005 | 4.710 | 4.796 | 4.674 | 4.727 | 52,460 | -0.06(-1.16%) |
Aug 24, 2005 | 4.741 | 4.844 | 4.741 | 4.783 | 144,076 | -0.04(-0.77%) |
Aug 23, 2005 | 4.766 | 4.835 | 4.687 | 4.820 | 120,691 | +0.09(+1.90%) |
Aug 22, 2005 | 4.787 | 4.851 | 4.611 | 4.730 | 45,003 | -0.08(-1.69%) |
Aug 19, 2005 | 4.665 | 4.840 | 4.665 | 4.811 | 138,903 | +0.18(+3.85%) |
Aug 18, 2005 | 4.582 | 4.712 | 4.559 | 4.633 | 51,958 | +0.03(+0.67%) |
Aug 17, 2005 | 4.620 | 4.656 | 4.560 | 4.602 | 29,149 | -0.06(-1.36%) |
Aug 16, 2005 | 4.935 | 4.935 | 4.541 | 4.665 | 111,861 | -0.25(-5.10%) |
Aug 15, 2005 | 5.035 | 5.035 | 4.824 | 4.916 | 102,165 | -0.04(-0.89%) |
Aug 12, 2005 | 5.036 | 5.079 | 4.951 | 4.960 | 87,061 | -0.09(-1.69%) |
Aug 11, 2005 | 5.026 | 5.136 | 5.001 | 5.045 | 41,875 | -0.01(-0.18%) |
Aug 10, 2005 | 5.287 | 5.287 | 4.994 | 5.054 | 117,184 | -0.18(-3.48%) |
Aug 09, 2005 | 5.035 | 5.237 | 5.035 | 5.237 | 52,364 | +0.17(+3.42%) |
Aug 08, 2005 | 5.135 | 5.135 | 4.996 | 5.063 | 111,749 | -0.04(-0.71%) |
Aug 05, 2005 | 5.148 | 5.162 | 5.100 | 5.100 | 81,791 | -0.01(-0.28%) |
Aug 04, 2005 | 5.076 | 5.136 | 5.069 | 5.114 | 100,186 | +0.03(+0.69%) |
Aug 03, 2005 | 5.238 | 5.380 | 4.973 | 5.079 | 260,263 | -0.33(-6.16%) |
Aug 02, 2005 | 5.093 | 5.424 | 5.093 | 5.413 | 220,475 | +0.26(+4.99%) |
Aug 01, 2005 | 5.414 | 5.475 | 5.106 | 5.155 | 180,872 | -0.23(-4.21%) |
Jul 29, 2005 | 5.354 | 5.382 | 5.334 | 5.382 | 67,302 | +0.03(+0.51%) |
Jul 28, 2005 | 5.432 | 5.432 | 5.305 | 5.354 | 153,536 | -0.05(-0.84%) |
Jul 27, 2005 | 5.444 | 5.444 | 5.320 | 5.400 | 84,517 | -0.02(-0.41%) |
Jul 26, 2005 | 5.432 | 5.442 | 5.393 | 5.422 | 138,435 | +0.02(+0.41%) |
Jul 25, 2005 | 5.389 | 5.433 | 5.321 | 5.400 | 286,010 | +0.08(+1.43%) |
Jul 22, 2005 | 5.096 | 5.398 | 5.096 | 5.323 | 170,128 | +0.18(+3.42%) |
Jul 21, 2005 | 5.210 | 5.252 | 5.105 | 5.148 | 48,707 | -0.04(-0.70%) |
Jul 20, 2005 | 5.136 | 5.186 | 5.097 | 5.184 | 110,376 | +0.04(+0.77%) |
Jul 19, 2005 | 5.238 | 5.238 | 5.135 | 5.144 | 30,506 | -0.03(-0.64%) |
Jul 18, 2005 | 5.206 | 5.225 | 5.044 | 5.177 | 78,358 | +0.00(+0.07%) |
Jul 15, 2005 | 4.915 | 5.199 | 4.915 | 5.173 | 63,838 | +0.17(+3.49%) |
Jul 14, 2005 | 5.126 | 5.181 | 4.924 | 4.999 | 65,871 | -0.16(-3.18%) |
Jul 13, 2005 | 5.060 | 5.206 | 4.925 | 5.163 | 356,475 | +0.13(+2.62%) |
Jul 12, 2005 | 4.978 | 5.058 | 4.975 | 5.031 | 134,082 | -0.03(-0.64%) |
Jul 11, 2005 | 4.915 | 5.107 | 4.850 | 5.063 | 307,114 | +0.20(+4.18%) |
Jul 08, 2005 | 4.684 | 4.884 | 4.678 | 4.860 | 299,131 | +0.12(+2.54%) |
Jul 07, 2005 | 4.419 | 4.785 | 4.419 | 4.740 | 302,955 | +0.28(+6.17%) |
Jul 06, 2005 | 4.494 | 4.494 | 4.351 | 4.465 | 147,381 | -0.02(-0.52%) |
Jul 05, 2005 | 4.653 | 4.653 | 4.313 | 4.488 | 282,600 | -0.25(-5.19%) |