Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.039 | 4.073 | 4.034 | 4.050 | 773,913 | +0.00(+0.11%) |
Sep 29, 2005 | 4.059 | 4.077 | 4.039 | 4.046 | 682,242 | -0.00(-0.06%) |
Sep 28, 2005 | 4.043 | 4.059 | 4.043 | 4.048 | 884,976 | -0.01(-0.28%) |
Sep 27, 2005 | 4.048 | 4.077 | 4.041 | 4.059 | 827,682 | -0.01(-0.17%) |
Sep 26, 2005 | 4.034 | 4.084 | 4.018 | 4.066 | 879,687 | +0.02(+0.50%) |
Sep 23, 2005 | 4.046 | 4.050 | 4.012 | 4.046 | 809,612 | +0.00(+0.11%) |
Sep 22, 2005 | 4.050 | 4.055 | 4.016 | 4.041 | 881,450 | +0.00(+0.11%) |
Sep 21, 2005 | 4.086 | 4.120 | 4.030 | 4.037 | 935,660 | -0.07(-1.59%) |
Sep 20, 2005 | 4.100 | 4.123 | 4.098 | 4.102 | 430,148 | +0.00(+0.10%) |
Sep 19, 2005 | 4.157 | 4.159 | 4.086 | 4.098 | 646,103 | -0.19(-4.49%) |
Sep 16, 2005 | 4.141 | 4.291 | 4.291 | 4.291 | 833,852 | +0.13(+3.11%) |
Sep 15, 2005 | 4.209 | 4.214 | 4.155 | 4.161 | 530,633 | -0.04(-0.92%) |
Sep 14, 2005 | 4.225 | 4.225 | 4.175 | 4.200 | 601,149 | -0.02(-0.59%) |
Sep 13, 2005 | 4.225 | 4.232 | 4.182 | 4.225 | 576,468 | +0.00(+0.05%) |
Sep 12, 2005 | 4.243 | 4.254 | 4.209 | 4.223 | 378,142 | -0.01(-0.32%) |
Sep 09, 2005 | 4.232 | 4.245 | 4.207 | 4.236 | 500,664 | +0.02(+0.38%) |
Sep 08, 2005 | 4.227 | 4.243 | 4.198 | 4.220 | 857,210 | +0.02(+0.54%) |
Sep 07, 2005 | 4.177 | 4.209 | 4.177 | 4.198 | 832,530 | +0.01(+0.33%) |
Sep 06, 2005 | 4.218 | 4.243 | 4.177 | 4.184 | 1,232,709 | +0.05(+1.10%) |
Sep 02, 2005 | 4.130 | 4.164 | 4.111 | 4.139 | 587,927 | +0.03(+0.70%) |
Sep 01, 2005 | 4.080 | 4.136 | 4.080 | 4.110 | 648,747 | -0.02(-0.53%) |
Aug 31, 2005 | 4.109 | 4.132 | 4.086 | 4.132 | 684,887 | +0.03(+0.77%) |
Aug 30, 2005 | 4.066 | 4.111 | 4.066 | 4.100 | 933,015 | +0.02(+0.61%) |
Aug 29, 2005 | 4.050 | 4.098 | 4.048 | 4.075 | 638,611 | +0.04(+0.90%) |
Aug 26, 2005 | 4.046 | 4.059 | 4.032 | 4.039 | 385,634 | +0.00(+0.00%) |
Aug 25, 2005 | 4.050 | 4.066 | 4.018 | 4.039 | 914,946 | -0.02(-0.50%) |
Aug 24, 2005 | 4.061 | 4.082 | 4.057 | 4.059 | 524,463 | -0.02(-0.50%) |
Aug 23, 2005 | 4.075 | 4.102 | 4.075 | 4.080 | 394,889 | +0.00(+0.11%) |
Aug 22, 2005 | 4.114 | 4.118 | 4.071 | 4.075 | 444,691 | -0.03(-0.83%) |
Aug 19, 2005 | 4.096 | 4.109 | 4.073 | 4.109 | 397,093 | +0.02(+0.56%) |
Aug 18, 2005 | 4.089 | 4.107 | 4.080 | 4.086 | 491,849 | -0.01(-0.17%) |
Aug 17, 2005 | 4.100 | 4.105 | 4.071 | 4.093 | 583,520 | -0.01(-0.17%) |
Aug 16, 2005 | 4.091 | 4.118 | 4.086 | 4.100 | 611,726 | -0.00(-0.06%) |
Aug 15, 2005 | 4.134 | 4.141 | 4.084 | 4.102 | 797,272 | -0.03(-0.77%) |
Aug 12, 2005 | 4.111 | 4.139 | 4.111 | 4.134 | 390,042 | +0.01(+0.22%) |
Aug 11, 2005 | 4.148 | 4.148 | 4.089 | 4.125 | 621,422 | -0.01(-0.22%) |
Aug 10, 2005 | 4.148 | 4.150 | 4.123 | 4.134 | 384,753 | +0.01(+0.16%) |
Aug 09, 2005 | 4.118 | 4.148 | 4.096 | 4.127 | 516,530 | -0.00(-0.11%) |
Aug 08, 2005 | 4.093 | 4.152 | 4.093 | 4.132 | 783,169 | +0.04(+0.94%) |
Aug 05, 2005 | 4.141 | 4.141 | 4.082 | 4.093 | 520,056 | -0.04(-0.88%) |
Aug 04, 2005 | 4.084 | 4.132 | 4.084 | 4.130 | 358,309 | +0.04(+0.89%) |
Aug 03, 2005 | 4.098 | 4.102 | 4.084 | 4.093 | 435,436 | -0.01(-0.22%) |
Aug 02, 2005 | 4.075 | 4.107 | 4.066 | 4.102 | 577,791 | +0.03(+0.67%) |
Aug 01, 2005 | 4.073 | 4.082 | 4.061 | 4.075 | 513,885 | +0.01(+0.28%) |
Jul 29, 2005 | 4.059 | 4.073 | 4.043 | 4.064 | 437,199 | +0.01(+0.28%) |
Jul 28, 2005 | 4.027 | 4.066 | 4.018 | 4.052 | 604,675 | +0.02(+0.62%) |
Jul 27, 2005 | 4.016 | 4.039 | 4.016 | 4.027 | 424,859 | +0.01(+0.23%) |
Jul 26, 2005 | 4.052 | 4.061 | 4.016 | 4.018 | 900,842 | -0.03(-0.84%) |
Jul 25, 2005 | 4.066 | 4.066 | 4.030 | 4.052 | 713,093 | +0.00(+0.06%) |
Jul 22, 2005 | 4.064 | 4.073 | 4.041 | 4.050 | 388,279 | +0.00(+0.11%) |
Jul 21, 2005 | 4.073 | 4.080 | 4.043 | 4.046 | 593,657 | -0.04(-0.89%) |
Jul 20, 2005 | 4.050 | 4.082 | 4.043 | 4.082 | 819,308 | +0.03(+0.78%) |
Jul 19, 2005 | 4.034 | 4.073 | 4.034 | 4.050 | 544,736 | +0.02(+0.45%) |
Jul 18, 2005 | 4.027 | 4.082 | 4.023 | 4.032 | 830,326 | +0.01(+0.34%) |
Jul 15, 2005 | 4.057 | 4.059 | 4.016 | 4.018 | 460,117 | -0.02(-0.39%) |
Jul 14, 2005 | 4.055 | 4.058 | 4.027 | 4.034 | 765,099 | -0.00(-0.12%) |
Jul 13, 2005 | 4.050 | 4.068 | 4.030 | 4.039 | 460,998 | -0.05(-1.11%) |
Jul 12, 2005 | 4.111 | 4.111 | 4.073 | 4.084 | 520,056 | -0.02(-0.55%) |
Jul 11, 2005 | 4.109 | 4.118 | 4.084 | 4.107 | 444,691 | +0.01(+0.28%) |
Jul 08, 2005 | 4.130 | 4.130 | 4.089 | 4.096 | 353,461 | -0.01(-0.28%) |
Jul 07, 2005 | 4.127 | 4.130 | 4.096 | 4.107 | 539,007 | -0.02(-0.55%) |
Jul 06, 2005 | 4.143 | 4.143 | 4.118 | 4.130 | 466,728 | +0.00(+0.00%) |
Jul 05, 2005 | 4.061 | 4.139 | 4.057 | 4.130 | 895,994 | +0.05(+1.34%) |