Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.632 | 4.635 | 4.535 | 4.543 | 376,855 | -0.04(-0.98%) |
Sep 29, 2005 | 4.615 | 4.653 | 4.567 | 4.588 | 1,402,789 | -0.01(-0.30%) |
Sep 28, 2005 | 4.685 | 4.700 | 4.578 | 4.602 | 1,203,941 | -0.09(-1.82%) |
Sep 27, 2005 | 4.683 | 4.721 | 4.654 | 4.687 | 410,286 | +0.00(+0.05%) |
Sep 26, 2005 | 4.673 | 4.731 | 4.595 | 4.685 | 610,437 | +0.02(+0.42%) |
Sep 23, 2005 | 4.665 | 4.716 | 4.557 | 4.665 | 1,714,520 | +0.04(+0.95%) |
Sep 22, 2005 | 4.673 | 4.673 | 4.544 | 4.622 | 725,925 | -0.03(-0.72%) |
Sep 21, 2005 | 4.711 | 4.715 | 4.549 | 4.655 | 403,340 | -0.04(-0.91%) |
Sep 20, 2005 | 4.689 | 4.738 | 4.671 | 4.698 | 277,431 | -0.01(-0.22%) |
Sep 19, 2005 | 4.722 | 4.730 | 4.696 | 4.708 | 186,691 | -0.01(-0.29%) |
Sep 16, 2005 | 4.722 | 4.733 | 4.661 | 4.722 | 817,534 | +0.05(+0.99%) |
Sep 15, 2005 | 4.650 | 4.716 | 4.648 | 4.676 | 437,639 | +0.01(+0.25%) |
Sep 14, 2005 | 4.600 | 4.665 | 4.596 | 4.664 | 258,328 | +0.06(+1.40%) |
Sep 13, 2005 | 4.537 | 4.641 | 4.537 | 4.600 | 239,659 | +0.09(+1.89%) |
Sep 12, 2005 | 4.472 | 4.518 | 4.446 | 4.514 | 217,517 | +0.04(+0.80%) |
Sep 09, 2005 | 4.402 | 4.479 | 4.402 | 4.479 | 278,300 | +0.08(+1.86%) |
Sep 08, 2005 | 4.475 | 4.475 | 4.365 | 4.397 | 237,488 | -0.06(-1.27%) |
Sep 07, 2005 | 4.370 | 4.466 | 4.370 | 4.453 | 270,919 | +0.09(+2.09%) |
Sep 06, 2005 | 4.276 | 4.366 | 4.276 | 4.362 | 349,937 | +0.08(+1.94%) |
Sep 02, 2005 | 4.244 | 4.298 | 4.236 | 4.279 | 290,891 | -0.01(-0.24%) |
Sep 01, 2005 | 4.264 | 4.317 | 4.253 | 4.290 | 199,716 | +0.01(+0.32%) |
Aug 31, 2005 | 4.237 | 4.306 | 4.236 | 4.276 | 186,257 | +0.04(+0.92%) |
Aug 30, 2005 | 4.215 | 4.246 | 4.183 | 4.237 | 130,683 | +0.02(+0.46%) |
Aug 29, 2005 | 4.239 | 4.246 | 4.202 | 4.217 | 247,908 | -0.01(-0.19%) |
Aug 26, 2005 | 4.250 | 4.278 | 4.225 | 4.225 | 394,222 | -0.03(-0.76%) |
Aug 25, 2005 | 4.282 | 4.296 | 4.250 | 4.258 | 392,920 | -0.00(-0.11%) |
Aug 24, 2005 | 4.243 | 4.273 | 4.237 | 4.262 | 1,414,946 | +0.02(+0.46%) |
Aug 23, 2005 | 4.228 | 4.254 | 4.228 | 4.243 | 621,725 | +0.01(+0.25%) |
Aug 22, 2005 | 4.209 | 4.250 | 4.203 | 4.232 | 374,685 | +0.04(+1.07%) |
Aug 19, 2005 | 4.171 | 4.187 | 4.162 | 4.187 | 208,833 | +0.03(+0.75%) |
Aug 18, 2005 | 4.232 | 4.232 | 4.125 | 4.156 | 342,122 | -0.08(-1.80%) |
Aug 17, 2005 | 4.282 | 4.290 | 4.222 | 4.232 | 193,637 | -0.06(-1.45%) |
Aug 16, 2005 | 4.284 | 4.297 | 4.239 | 4.294 | 249,645 | +0.02(+0.43%) |
Aug 15, 2005 | 4.332 | 4.341 | 4.275 | 4.276 | 125,908 | -0.06(-1.30%) |
Aug 12, 2005 | 4.334 | 4.346 | 4.311 | 4.332 | 201,887 | +0.00(+0.11%) |
Aug 11, 2005 | 4.308 | 4.355 | 4.308 | 4.328 | 331,702 | +0.02(+0.40%) |
Aug 10, 2005 | 4.238 | 4.311 | 4.235 | 4.311 | 315,204 | +0.07(+1.71%) |
Aug 09, 2005 | 4.238 | 4.266 | 4.210 | 4.238 | 695,533 | +0.02(+0.49%) |
Aug 08, 2005 | 4.266 | 4.299 | 4.214 | 4.217 | 299,574 | -0.04(-0.95%) |
Aug 05, 2005 | 4.267 | 4.285 | 4.198 | 4.258 | 415,496 | -0.01(-0.32%) |
Aug 04, 2005 | 4.212 | 4.288 | 4.210 | 4.271 | 275,261 | +0.07(+1.70%) |
Aug 03, 2005 | 4.294 | 4.294 | 4.188 | 4.200 | 350,371 | -0.08(-1.88%) |
Aug 02, 2005 | 4.322 | 4.335 | 4.271 | 4.281 | 277,866 | +0.01(+0.27%) |
Aug 01, 2005 | 4.251 | 4.283 | 4.251 | 4.269 | 121,132 | +0.02(+0.38%) |
Jul 29, 2005 | 4.288 | 4.288 | 4.236 | 4.253 | 285,246 | -0.02(-0.57%) |
Jul 28, 2005 | 4.216 | 4.284 | 4.216 | 4.277 | 1,492,661 | +0.03(+0.81%) |
Jul 27, 2005 | 4.147 | 4.260 | 4.145 | 4.243 | 1,352,426 | +0.12(+3.02%) |
Jul 26, 2005 | 4.232 | 4.238 | 4.111 | 4.118 | 604,792 | -0.04(-0.94%) |
Jul 25, 2005 | 4.131 | 4.163 | 4.131 | 4.157 | 818,402 | +0.04(+1.06%) |
Jul 22, 2005 | 4.140 | 4.140 | 4.102 | 4.114 | 246,606 | -0.01(-0.14%) |
Jul 21, 2005 | 4.157 | 4.193 | 4.111 | 4.119 | 1,475,295 | +0.01(+0.14%) |
Jul 20, 2005 | 3.981 | 4.131 | 3.981 | 4.114 | 1,397,145 | +0.18(+4.54%) |
Jul 19, 2005 | 3.920 | 3.980 | 3.909 | 3.935 | 530,984 | +0.01(+0.35%) |
Jul 18, 2005 | 3.985 | 4.001 | 3.919 | 3.921 | 1,143,592 | -0.02(-0.61%) |
Jul 15, 2005 | 3.921 | 3.983 | 3.898 | 3.946 | 573,533 | +0.02(+0.62%) |
Jul 14, 2005 | 4.047 | 4.054 | 3.917 | 3.921 | 997,712 | -0.08(-1.99%) |
Jul 13, 2005 | 4.009 | 4.035 | 3.997 | 4.001 | 4,877,418 | +0.00(+0.09%) |
Jul 12, 2005 | 4.010 | 4.027 | 3.988 | 3.997 | 239,225 | +0.03(+0.78%) |
Jul 11, 2005 | 3.987 | 4.025 | 3.951 | 3.966 | 286,983 | +0.00(+0.06%) |
Jul 08, 2005 | 3.845 | 3.971 | 3.845 | 3.964 | 441,980 | +0.17(+4.40%) |
Jul 07, 2005 | 3.841 | 3.848 | 3.773 | 3.797 | 373,382 | -0.05(-1.38%) |
Jul 06, 2005 | 3.747 | 3.899 | 3.747 | 3.850 | 1,355,031 | +0.14(+3.76%) |
Jul 05, 2005 | 3.682 | 3.758 | 3.677 | 3.711 | 248,776 | -0.03(-0.68%) |