Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.480 | 4.680 | 4.450 | 4.580 | 92,300 | +0.29(+6.76%) |
Sep 29, 2005 | 4.220 | 4.290 | 4.180 | 4.290 | 6,100 | +0.05(+1.18%) |
Sep 28, 2005 | 4.210 | 4.240 | 4.200 | 4.240 | 8,300 | -0.01(-0.24%) |
Sep 27, 2005 | 4.200 | 4.270 | 4.140 | 4.250 | 11,400 | +0.05(+1.19%) |
Sep 26, 2005 | 4.090 | 4.200 | 4.034 | 4.200 | 27,300 | +0.19(+4.74%) |
Sep 23, 2005 | 4.010 | 4.040 | 3.900 | 4.010 | 13,800 | +0.06(+1.52%) |
Sep 22, 2005 | 3.960 | 4.050 | 3.900 | 3.950 | 17,800 | +0.01(+0.25%) |
Sep 21, 2005 | 4.010 | 4.150 | 3.930 | 3.940 | 54,600 | -0.13(-3.19%) |
Sep 20, 2005 | 4.200 | 4.200 | 4.050 | 4.070 | 23,100 | -0.06(-1.45%) |
Sep 19, 2005 | 4.200 | 4.200 | 4.100 | 4.130 | 17,500 | -0.10(-2.36%) |
Sep 16, 2005 | 4.240 | 4.250 | 4.100 | 4.230 | 17,400 | -0.05(-1.17%) |
Sep 15, 2005 | 4.240 | 4.280 | 4.180 | 4.280 | 7,600 | +0.07(+1.66%) |
Sep 14, 2005 | 4.330 | 4.380 | 4.150 | 4.210 | 20,900 | -0.07(-1.64%) |
Sep 13, 2005 | 4.400 | 4.400 | 4.260 | 4.280 | 22,300 | -0.08(-1.83%) |
Sep 12, 2005 | 4.310 | 4.400 | 4.310 | 4.360 | 19,100 | +0.05(+1.16%) |
Sep 09, 2005 | 4.490 | 4.500 | 4.250 | 4.310 | 21,300 | -0.11(-2.49%) |
Sep 08, 2005 | 4.300 | 4.450 | 4.210 | 4.420 | 31,500 | +0.13(+3.03%) |
Sep 07, 2005 | 4.200 | 4.300 | 4.200 | 4.290 | 15,300 | +0.11(+2.63%) |
Sep 06, 2005 | 4.300 | 4.300 | 4.160 | 4.180 | 19,000 | -0.09(-2.11%) |
Sep 02, 2005 | 4.210 | 4.300 | 4.210 | 4.270 | 14,000 | +0.04(+0.95%) |
Sep 01, 2005 | 4.400 | 4.400 | 4.130 | 4.230 | 27,100 | -0.17(-3.86%) |
Aug 31, 2005 | 4.300 | 4.490 | 4.290 | 4.400 | 24,600 | +0.05(+1.15%) |
Aug 30, 2005 | 4.650 | 4.650 | 4.230 | 4.350 | 53,500 | -0.35(-7.45%) |
Aug 29, 2005 | 4.050 | 4.700 | 4.010 | 4.700 | 59,300 | +0.64(+15.76%) |
Aug 26, 2005 | 4.150 | 4.150 | 4.000 | 4.060 | 32,100 | -0.04(-0.98%) |
Aug 25, 2005 | 4.090 | 4.100 | 4.000 | 4.100 | 34,900 | +0.02(+0.49%) |
Aug 24, 2005 | 4.210 | 4.210 | 4.000 | 4.080 | 50,200 | -0.05(-1.21%) |
Aug 23, 2005 | 4.050 | 4.240 | 4.040 | 4.130 | 42,400 | +0.15(+3.77%) |
Aug 22, 2005 | 4.260 | 4.260 | 3.930 | 3.980 | 114,400 | -0.32(-7.44%) |
Aug 19, 2005 | 4.610 | 4.610 | 4.270 | 4.300 | 98,900 | -0.36(-7.73%) |
Aug 18, 2005 | 4.960 | 4.960 | 4.650 | 4.660 | 39,700 | -0.10(-2.10%) |
Aug 17, 2005 | 5.020 | 5.050 | 4.680 | 4.760 | 111,500 | -0.43(-8.29%) |
Aug 16, 2005 | 5.550 | 5.600 | 5.140 | 5.190 | 126,400 | -0.25(-4.60%) |
Aug 15, 2005 | 5.200 | 5.700 | 5.150 | 5.440 | 141,400 | +0.32(+6.25%) |
Aug 12, 2005 | 5.200 | 5.200 | 4.700 | 5.120 | 140,900 | +0.27(+5.57%) |
Aug 11, 2005 | 5.480 | 5.970 | 4.730 | 4.850 | 384,100 | -0.59(-10.85%) |
Aug 10, 2005 | 5.300 | 6.490 | 5.120 | 5.440 | 816,300 | +0.74(+15.74%) |
Aug 09, 2005 | 3.200 | 4.980 | 3.200 | 4.700 | 490,300 | +1.56(+49.68%) |
Aug 08, 2005 | 3.250 | 3.250 | 3.000 | 3.140 | 31,800 | -0.05(-1.57%) |
Aug 05, 2005 | 3.000 | 3.190 | 2.960 | 3.190 | 37,600 | +0.23(+7.77%) |
Aug 04, 2005 | 3.030 | 3.100 | 2.900 | 2.960 | 40,500 | -0.14(-4.52%) |
Aug 03, 2005 | 2.920 | 3.100 | 2.900 | 3.100 | 43,100 | +0.15(+5.08%) |
Aug 02, 2005 | 2.930 | 2.980 | 2.860 | 2.950 | 15,900 | +0.04(+1.37%) |
Aug 01, 2005 | 2.980 | 2.980 | 2.850 | 2.910 | 20,000 | -0.09(-3.00%) |
Jul 29, 2005 | 2.950 | 3.000 | 2.860 | 3.000 | 26,300 | +0.14(+4.90%) |
Jul 28, 2005 | 2.940 | 2.940 | 2.860 | 2.860 | 25,200 | -0.03(-1.04%) |
Jul 27, 2005 | 2.650 | 2.890 | 2.650 | 2.890 | 27,200 | +0.19(+7.04%) |
Jul 26, 2005 | 2.720 | 2.850 | 2.660 | 2.700 | 30,300 | -0.08(-2.88%) |
Jul 25, 2005 | 2.720 | 2.830 | 2.720 | 2.780 | 12,400 | +0.00(+0.00%) |
Jul 22, 2005 | 2.750 | 2.790 | 2.740 | 2.780 | 10,700 | +0.03(+1.09%) |
Jul 21, 2005 | 2.790 | 2.800 | 2.750 | 2.750 | 21,000 | -0.02(-0.72%) |
Jul 20, 2005 | 2.770 | 2.770 | 2.710 | 2.770 | 17,000 | +0.02(+0.73%) |
Jul 19, 2005 | 2.740 | 2.770 | 2.720 | 2.750 | 9,600 | +0.00(+0.00%) |
Jul 18, 2005 | 2.780 | 2.780 | 2.750 | 2.750 | 6,500 | -0.03(-1.08%) |
Jul 15, 2005 | 2.780 | 2.830 | 2.740 | 2.780 | 19,700 | -0.02(-0.71%) |
Jul 14, 2005 | 2.800 | 2.800 | 2.760 | 2.800 | 15,000 | +0.06(+2.19%) |
Jul 13, 2005 | 2.780 | 2.800 | 2.670 | 2.740 | 31,000 | -0.03(-1.08%) |
Jul 12, 2005 | 2.730 | 2.780 | 2.700 | 2.770 | 19,500 | +0.01(+0.36%) |
Jul 11, 2005 | 2.750 | 2.760 | 2.700 | 2.760 | 19,300 | +0.01(+0.36%) |
Jul 08, 2005 | 2.760 | 2.760 | 2.730 | 2.750 | 4,900 | +0.02(+0.59%) |
Jul 07, 2005 | 2.720 | 2.760 | 2.720 | 2.734 | 10,900 | -0.02(-0.58%) |
Jul 06, 2005 | 2.750 | 2.830 | 2.730 | 2.750 | 43,900 | +0.01(+0.36%) |
Jul 05, 2005 | 2.770 | 2.780 | 2.710 | 2.740 | 8,600 | -0.07(-2.49%) |