Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.050 | 5.100 | 4.970 | 5.100 | 157,972 | +0.02(+0.39%) |
Sep 29, 2005 | 4.940 | 5.100 | 4.930 | 5.080 | 317,500 | +0.09(+1.80%) |
Sep 28, 2005 | 4.980 | 5.000 | 4.870 | 4.990 | 251,757 | +0.00(+0.00%) |
Sep 27, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 254,366 | -0.01(-0.20%) |
Sep 26, 2005 | 4.890 | 5.000 | 4.860 | 5.000 | 240,998 | +0.15(+3.09%) |
Sep 23, 2005 | 4.850 | 4.900 | 4.820 | 4.850 | 259,328 | +0.01(+0.21%) |
Sep 22, 2005 | 4.840 | 4.900 | 4.810 | 4.840 | 224,871 | +0.03(+0.62%) |
Sep 21, 2005 | 4.820 | 4.917 | 4.810 | 4.810 | 230,243 | -0.05(-1.03%) |
Sep 20, 2005 | 4.930 | 4.960 | 4.840 | 4.860 | 208,363 | +0.00(+0.00%) |
Sep 19, 2005 | 4.900 | 4.900 | 4.830 | 4.860 | 167,148 | -0.03(-0.61%) |
Sep 16, 2005 | 4.900 | 4.940 | 4.710 | 4.890 | 511,941 | +0.04(+0.82%) |
Sep 15, 2005 | 4.740 | 4.890 | 4.680 | 4.850 | 258,250 | +0.15(+3.19%) |
Sep 14, 2005 | 4.770 | 4.820 | 4.680 | 4.700 | 343,200 | -0.04(-0.84%) |
Sep 13, 2005 | 4.850 | 4.850 | 4.686 | 4.740 | 211,129 | -0.15(-3.07%) |
Sep 12, 2005 | 4.660 | 4.900 | 4.660 | 4.890 | 229,133 | +0.12(+2.52%) |
Sep 09, 2005 | 4.700 | 4.780 | 4.700 | 4.770 | 239,186 | +0.05(+1.06%) |
Sep 08, 2005 | 4.750 | 4.750 | 4.690 | 4.720 | 170,064 | -0.03(-0.63%) |
Sep 07, 2005 | 4.760 | 4.780 | 4.674 | 4.750 | 135,364 | -0.02(-0.42%) |
Sep 06, 2005 | 4.640 | 4.780 | 4.540 | 4.770 | 255,004 | +0.14(+3.02%) |
Sep 02, 2005 | 4.680 | 4.680 | 4.580 | 4.630 | 96,727 | -0.02(-0.43%) |
Sep 01, 2005 | 4.650 | 4.700 | 4.550 | 4.650 | 114,255 | +0.01(+0.22%) |
Aug 31, 2005 | 4.530 | 4.650 | 4.500 | 4.640 | 166,881 | +0.13(+2.88%) |
Aug 30, 2005 | 4.500 | 4.590 | 4.470 | 4.510 | 118,384 | -0.08(-1.74%) |
Aug 29, 2005 | 4.450 | 4.650 | 4.450 | 4.590 | 60,641 | +0.12(+2.68%) |
Aug 26, 2005 | 4.510 | 4.550 | 4.470 | 4.470 | 146,970 | -0.06(-1.32%) |
Aug 25, 2005 | 4.600 | 4.650 | 4.500 | 4.530 | 108,507 | -0.06(-1.31%) |
Aug 24, 2005 | 4.500 | 4.660 | 4.500 | 4.590 | 87,052 | +0.07(+1.55%) |
Aug 23, 2005 | 4.540 | 4.640 | 4.460 | 4.520 | 94,102 | -0.01(-0.22%) |
Aug 22, 2005 | 4.530 | 4.540 | 4.460 | 4.530 | 60,650 | +0.04(+0.89%) |
Aug 19, 2005 | 4.370 | 4.540 | 4.360 | 4.490 | 113,013 | +0.10(+2.28%) |
Aug 18, 2005 | 4.490 | 4.550 | 4.380 | 4.390 | 411,066 | -0.12(-2.66%) |
Aug 17, 2005 | 4.580 | 4.620 | 4.470 | 4.510 | 63,554 | -0.09(-1.96%) |
Aug 16, 2005 | 4.790 | 4.850 | 4.580 | 4.600 | 142,761 | -0.15(-3.16%) |
Aug 15, 2005 | 4.550 | 4.810 | 4.520 | 4.750 | 306,807 | +0.12(+2.59%) |
Aug 12, 2005 | 4.660 | 4.710 | 4.560 | 4.630 | 132,492 | -0.09(-1.91%) |
Aug 11, 2005 | 4.650 | 4.790 | 4.570 | 4.720 | 171,362 | +0.08(+1.72%) |
Aug 10, 2005 | 4.520 | 4.750 | 4.510 | 4.640 | 178,516 | +0.08(+1.75%) |
Aug 09, 2005 | 4.600 | 4.620 | 4.480 | 4.560 | 98,701 | +0.00(+0.00%) |
Aug 08, 2005 | 4.490 | 4.590 | 4.360 | 4.560 | 110,939 | +0.15(+3.40%) |
Aug 05, 2005 | 4.500 | 4.500 | 4.390 | 4.410 | 144,536 | -0.09(-2.00%) |
Aug 04, 2005 | 4.540 | 4.620 | 4.450 | 4.500 | 91,416 | -0.10(-2.17%) |
Aug 03, 2005 | 4.700 | 4.820 | 4.530 | 4.600 | 174,657 | -0.29(-5.93%) |
Aug 02, 2005 | 4.370 | 4.980 | 4.350 | 4.890 | 247,798 | +0.52(+11.90%) |
Aug 01, 2005 | 4.540 | 4.560 | 4.340 | 4.370 | 219,665 | -0.18(-3.96%) |
Jul 29, 2005 | 4.460 | 4.590 | 4.410 | 4.550 | 206,586 | +0.06(+1.34%) |
Jul 28, 2005 | 4.480 | 4.500 | 4.310 | 4.490 | 194,736 | +0.04(+0.90%) |
Jul 27, 2005 | 4.400 | 4.500 | 4.300 | 4.450 | 258,627 | +0.06(+1.37%) |
Jul 26, 2005 | 4.290 | 4.450 | 4.240 | 4.390 | 178,313 | +0.12(+2.81%) |
Jul 25, 2005 | 4.260 | 4.330 | 4.240 | 4.270 | 117,141 | -0.06(-1.39%) |
Jul 22, 2005 | 4.110 | 4.340 | 4.100 | 4.330 | 119,127 | +0.25(+6.13%) |
Jul 21, 2005 | 4.250 | 4.250 | 4.068 | 4.080 | 88,931 | -0.17(-4.00%) |
Jul 20, 2005 | 4.190 | 4.250 | 4.160 | 4.250 | 57,349 | +0.04(+0.95%) |
Jul 19, 2005 | 4.230 | 4.270 | 4.160 | 4.210 | 105,148 | +0.03(+0.72%) |
Jul 18, 2005 | 4.150 | 4.280 | 4.150 | 4.180 | 214,114 | -0.05(-1.18%) |
Jul 15, 2005 | 4.190 | 4.300 | 4.190 | 4.230 | 282,960 | -0.02(-0.47%) |
Jul 14, 2005 | 4.290 | 4.300 | 4.230 | 4.250 | 169,332 | -0.03(-0.70%) |
Jul 13, 2005 | 4.290 | 4.300 | 4.220 | 4.280 | 208,359 | +0.01(+0.23%) |
Jul 12, 2005 | 4.200 | 4.280 | 4.170 | 4.270 | 244,329 | +0.07(+1.67%) |
Jul 11, 2005 | 4.080 | 4.210 | 4.020 | 4.200 | 290,272 | +0.10(+2.44%) |
Jul 08, 2005 | 4.100 | 4.102 | 4.040 | 4.100 | 273,208 | +0.02(+0.49%) |
Jul 07, 2005 | 3.970 | 4.090 | 3.920 | 4.080 | 160,921 | +0.00(+0.00%) |
Jul 06, 2005 | 4.010 | 4.100 | 4.010 | 4.080 | 223,993 | +0.03(+0.74%) |
Jul 05, 2005 | 4.040 | 4.070 | 4.000 | 4.050 | 236,400 | -0.04(-0.98%) |