Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.661 | 3.661 | 3.513 | 3.618 | 21,337 | +0.10(+2.98%) |
Sep 29, 2005 | 3.530 | 3.530 | 3.513 | 3.513 | 1,606 | +0.00(+0.00%) |
Sep 28, 2005 | 3.557 | 3.644 | 3.513 | 3.513 | 9,636 | -0.09(-2.42%) |
Sep 27, 2005 | 3.617 | 3.617 | 3.504 | 3.600 | 4,359 | +0.01(+0.24%) |
Sep 26, 2005 | 3.661 | 3.661 | 3.583 | 3.591 | 2,294 | -0.00(-0.02%) |
Sep 23, 2005 | 3.592 | 3.783 | 3.557 | 3.592 | 6,027 | -0.09(-2.35%) |
Sep 22, 2005 | 3.679 | 3.827 | 3.539 | 3.679 | 14,224 | -0.02(-0.47%) |
Sep 21, 2005 | 3.661 | 3.705 | 3.626 | 3.696 | 12,276 | +0.07(+1.92%) |
Sep 20, 2005 | 3.679 | 3.679 | 3.626 | 3.626 | 917 | -0.07(-1.89%) |
Sep 19, 2005 | 3.680 | 3.705 | 3.618 | 3.696 | 7,571 | +0.10(+2.66%) |
Sep 16, 2005 | 3.565 | 3.618 | 3.548 | 3.600 | 8,603 | +0.01(+0.24%) |
Sep 15, 2005 | 3.574 | 3.635 | 3.539 | 3.591 | 70,836 | -0.13(-3.51%) |
Sep 14, 2005 | 3.714 | 3.722 | 3.513 | 3.722 | 21,681 | -0.03(-0.70%) |
Sep 13, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 229 | -0.00(-0.02%) |
Sep 12, 2005 | 3.714 | 3.836 | 3.714 | 3.749 | 6,986 | +0.04(+0.96%) |
Sep 09, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 229 | -0.01(-0.23%) |
Sep 08, 2005 | 3.679 | 3.722 | 3.679 | 3.722 | 229 | -0.09(-2.29%) |
Sep 07, 2005 | 3.809 | 3.809 | 3.809 | 3.809 | 573 | +0.00(+0.00%) |
Sep 06, 2005 | 3.705 | 3.809 | 3.661 | 3.809 | 5,047 | +0.05(+1.39%) |
Sep 02, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 516 | -0.01(-0.23%) |
Sep 01, 2005 | 3.905 | 3.905 | 3.766 | 3.766 | 1,720 | -0.16(-4.00%) |
Aug 31, 2005 | 3.687 | 3.940 | 3.653 | 3.923 | 6,309 | +0.13(+3.45%) |
Aug 30, 2005 | 3.870 | 3.975 | 3.792 | 3.792 | 13,530 | -0.18(-4.61%) |
Aug 29, 2005 | 3.966 | 3.984 | 3.853 | 3.975 | 8,391 | -0.08(-1.94%) |
Aug 26, 2005 | 4.115 | 4.115 | 3.888 | 4.053 | 4,010 | -0.02(-0.43%) |
Aug 25, 2005 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 3.984 | 4.071 | 3.984 | 4.071 | 8,488 | +0.10(+2.41%) |
Aug 19, 2005 | 3.975 | 3.984 | 3.975 | 3.975 | 917 | -0.08(-1.94%) |
Aug 18, 2005 | 3.914 | 4.097 | 3.914 | 4.053 | 4,483 | +0.13(+3.33%) |
Aug 17, 2005 | 4.019 | 4.019 | 3.923 | 3.923 | 2,982 | -0.17(-4.26%) |
Aug 16, 2005 | 4.062 | 4.097 | 4.062 | 4.097 | 390 | +0.04(+1.08%) |
Aug 15, 2005 | 4.219 | 4.219 | 4.053 | 4.053 | 3,900 | -0.01(-0.21%) |
Aug 12, 2005 | 4.036 | 4.062 | 4.036 | 4.062 | 688 | -0.03(-0.85%) |
Aug 11, 2005 | 4.097 | 4.097 | 4.097 | 4.097 | 1,147 | +0.04(+1.08%) |
Aug 10, 2005 | 3.984 | 4.062 | 3.879 | 4.053 | 4,015 | -0.04(-1.06%) |
Aug 09, 2005 | 4.097 | 4.097 | 4.097 | 4.097 | 1,033 | +0.03(+0.86%) |
Aug 08, 2005 | 3.870 | 4.149 | 3.870 | 4.062 | 9,231 | +0.14(+3.56%) |
Aug 05, 2005 | 4.027 | 4.036 | 3.923 | 3.923 | 8,190 | -0.13(-3.23%) |
Aug 04, 2005 | 4.158 | 4.176 | 4.053 | 4.053 | 3,384 | -0.10(-2.52%) |
Aug 03, 2005 | 4.149 | 4.158 | 3.975 | 4.158 | 13,746 | +0.06(+1.49%) |
Aug 02, 2005 | 4.228 | 4.228 | 4.097 | 4.097 | 10,021 | +0.00(+0.00%) |
Aug 01, 2005 | 4.107 | 4.202 | 4.097 | 4.097 | 3,655 | -0.05(-1.26%) |
Jul 29, 2005 | 4.123 | 4.228 | 4.071 | 4.149 | 6,202 | +0.03(+0.63%) |
Jul 28, 2005 | 4.123 | 4.141 | 4.123 | 4.123 | 4,244 | -0.02(-0.42%) |
Jul 27, 2005 | 4.132 | 4.237 | 4.115 | 4.141 | 5,879 | -0.05(-1.25%) |
Jul 26, 2005 | 4.115 | 4.193 | 4.106 | 4.193 | 2,831 | +0.09(+2.12%) |
Jul 25, 2005 | 4.229 | 4.229 | 4.106 | 4.106 | 15,128 | -0.13(-3.09%) |
Jul 22, 2005 | 4.080 | 4.237 | 4.071 | 4.237 | 7,685 | +0.03(+0.62%) |
Jul 21, 2005 | 4.237 | 4.237 | 4.062 | 4.210 | 16,634 | +0.02(+0.42%) |
Jul 20, 2005 | 4.001 | 4.193 | 3.966 | 4.193 | 30,669 | +0.04(+1.05%) |
Jul 19, 2005 | 4.123 | 4.167 | 3.879 | 4.149 | 57,785 | -0.03(-0.63%) |
Jul 18, 2005 | 4.507 | 4.507 | 3.931 | 4.176 | 86,354 | -0.01(-0.21%) |
Jul 15, 2005 | 5.187 | 5.187 | 4.184 | 4.184 | 505,853 | -0.06(-1.44%) |
Jul 14, 2005 | 4.376 | 5.265 | 4.027 | 4.245 | 318,953 | -0.10(-2.21%) |
Jul 13, 2005 | 3.748 | 4.463 | 3.731 | 4.341 | 71,361 | +0.59(+15.81%) |
Jul 12, 2005 | 3.757 | 3.897 | 3.748 | 3.748 | 4,823 | -0.01(-0.23%) |
Jul 11, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 412 | -0.17(-4.22%) |
Jul 08, 2005 | 3.783 | 3.923 | 3.766 | 3.923 | 4,650 | -0.10(-2.60%) |
Jul 07, 2005 | 3.792 | 4.027 | 3.792 | 4.027 | 803 | +0.24(+6.21%) |
Jul 06, 2005 | 3.870 | 4.097 | 3.792 | 3.792 | 9,664 | -0.32(-7.84%) |
Jul 05, 2005 | 4.184 | 4.184 | 3.958 | 4.115 | 11,815 | -0.07(-1.67%) |