Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.393 | 4.462 | 4.393 | 4.445 | 251,580 | +0.04(+1.00%) |
Sep 29, 2005 | 4.339 | 4.401 | 4.330 | 4.401 | 127,356 | +0.07(+1.64%) |
Sep 28, 2005 | 4.416 | 4.424 | 4.330 | 4.330 | 116,395 | -0.08(-1.87%) |
Sep 27, 2005 | 4.395 | 4.431 | 4.339 | 4.412 | 143,536 | +0.02(+0.39%) |
Sep 26, 2005 | 4.426 | 4.435 | 4.368 | 4.395 | 283,419 | -0.01(-0.26%) |
Sep 23, 2005 | 4.407 | 4.443 | 4.395 | 4.407 | 274,024 | -0.03(-0.73%) |
Sep 22, 2005 | 4.359 | 4.454 | 4.313 | 4.439 | 229,136 | +0.05(+1.05%) |
Sep 21, 2005 | 4.512 | 4.512 | 4.391 | 4.393 | 206,692 | -0.13(-2.84%) |
Sep 20, 2005 | 4.713 | 4.713 | 4.520 | 4.521 | 182,160 | -0.19(-3.95%) |
Sep 19, 2005 | 4.809 | 4.811 | 4.707 | 4.707 | 119,526 | -0.11(-2.35%) |
Sep 16, 2005 | 4.742 | 4.820 | 4.713 | 4.820 | 559,531 | +0.09(+1.95%) |
Sep 15, 2005 | 4.732 | 4.767 | 4.694 | 4.728 | 123,180 | +0.03(+0.65%) |
Sep 14, 2005 | 4.820 | 4.824 | 4.698 | 4.698 | 162,326 | -0.11(-2.35%) |
Sep 13, 2005 | 4.861 | 4.861 | 4.780 | 4.811 | 208,780 | -0.04(-0.83%) |
Sep 12, 2005 | 4.761 | 4.864 | 4.732 | 4.851 | 236,443 | +0.10(+2.18%) |
Sep 09, 2005 | 4.636 | 4.755 | 4.598 | 4.748 | 200,951 | +0.12(+2.61%) |
Sep 08, 2005 | 4.681 | 4.681 | 4.610 | 4.627 | 101,258 | -0.06(-1.31%) |
Sep 07, 2005 | 4.608 | 4.688 | 4.583 | 4.688 | 88,731 | +0.07(+1.54%) |
Sep 06, 2005 | 4.560 | 4.617 | 4.558 | 4.617 | 94,995 | +0.04(+0.92%) |
Sep 02, 2005 | 4.608 | 4.625 | 4.569 | 4.575 | 46,975 | -0.04(-0.87%) |
Sep 01, 2005 | 4.608 | 4.638 | 4.579 | 4.615 | 159,717 | +0.01(+0.17%) |
Aug 31, 2005 | 4.508 | 4.608 | 4.453 | 4.608 | 134,141 | +0.10(+2.21%) |
Aug 30, 2005 | 4.579 | 4.590 | 4.464 | 4.508 | 101,258 | -0.07(-1.47%) |
Aug 29, 2005 | 4.454 | 4.598 | 4.445 | 4.575 | 157,107 | +0.11(+2.49%) |
Aug 26, 2005 | 4.493 | 4.500 | 4.449 | 4.464 | 133,619 | -0.04(-0.94%) |
Aug 25, 2005 | 4.502 | 4.535 | 4.493 | 4.506 | 63,156 | +0.01(+0.30%) |
Aug 24, 2005 | 4.435 | 4.521 | 4.426 | 4.493 | 65,243 | +0.05(+1.12%) |
Aug 23, 2005 | 4.468 | 4.470 | 4.416 | 4.443 | 106,999 | -0.03(-0.60%) |
Aug 22, 2005 | 4.454 | 4.481 | 4.435 | 4.470 | 119,004 | +0.02(+0.47%) |
Aug 19, 2005 | 4.466 | 4.477 | 4.445 | 4.449 | 116,395 | -0.02(-0.34%) |
Aug 18, 2005 | 4.493 | 4.500 | 4.456 | 4.464 | 92,907 | -0.05(-1.10%) |
Aug 17, 2005 | 4.493 | 4.554 | 4.483 | 4.514 | 120,048 | +0.01(+0.30%) |
Aug 16, 2005 | 4.617 | 4.617 | 4.499 | 4.500 | 128,399 | -0.13(-2.73%) |
Aug 15, 2005 | 4.589 | 4.627 | 4.556 | 4.627 | 113,263 | +0.04(+0.84%) |
Aug 12, 2005 | 4.675 | 4.675 | 4.556 | 4.589 | 111,175 | -0.08(-1.76%) |
Aug 11, 2005 | 4.642 | 4.675 | 4.625 | 4.671 | 74,117 | +0.03(+0.58%) |
Aug 10, 2005 | 4.675 | 4.723 | 4.560 | 4.644 | 290,204 | -0.01(-0.29%) |
Aug 09, 2005 | 4.694 | 4.725 | 4.656 | 4.658 | 112,219 | -0.02(-0.37%) |
Aug 08, 2005 | 4.694 | 4.721 | 4.656 | 4.675 | 111,175 | -0.02(-0.33%) |
Aug 05, 2005 | 4.688 | 4.690 | 4.636 | 4.690 | 138,838 | -0.00(-0.08%) |
Aug 04, 2005 | 4.748 | 4.780 | 4.688 | 4.694 | 128,921 | -0.06(-1.29%) |
Aug 03, 2005 | 4.838 | 4.859 | 4.755 | 4.755 | 172,765 | -0.10(-2.13%) |
Aug 02, 2005 | 4.799 | 4.868 | 4.799 | 4.859 | 292,292 | +0.07(+1.44%) |
Aug 01, 2005 | 4.736 | 4.826 | 4.736 | 4.790 | 149,278 | +0.04(+0.81%) |
Jul 29, 2005 | 4.790 | 4.805 | 4.713 | 4.751 | 121,092 | -0.03(-0.64%) |
Jul 28, 2005 | 4.723 | 4.782 | 4.713 | 4.782 | 107,521 | +0.07(+1.46%) |
Jul 27, 2005 | 4.719 | 4.730 | 4.675 | 4.713 | 95,517 | -0.01(-0.12%) |
Jul 26, 2005 | 4.684 | 4.723 | 4.656 | 4.719 | 159,717 | +0.04(+0.94%) |
Jul 25, 2005 | 4.753 | 4.753 | 4.656 | 4.675 | 130,487 | -0.08(-1.65%) |
Jul 22, 2005 | 4.564 | 4.753 | 4.564 | 4.753 | 224,960 | +0.18(+3.94%) |
Jul 21, 2005 | 4.709 | 4.709 | 4.571 | 4.573 | 215,043 | -0.14(-3.01%) |
Jul 20, 2005 | 4.579 | 4.715 | 4.569 | 4.715 | 142,492 | +0.13(+2.76%) |
Jul 19, 2005 | 4.541 | 4.589 | 4.537 | 4.589 | 64,721 | +0.07(+1.44%) |
Jul 18, 2005 | 4.512 | 4.560 | 4.493 | 4.523 | 119,004 | +0.01(+0.30%) |
Jul 15, 2005 | 4.521 | 4.548 | 4.493 | 4.510 | 75,682 | -0.01(-0.25%) |
Jul 14, 2005 | 4.569 | 4.579 | 4.521 | 4.521 | 140,926 | -0.04(-0.92%) |
Jul 13, 2005 | 4.598 | 4.608 | 4.554 | 4.564 | 97,082 | -0.05(-1.08%) |
Jul 12, 2005 | 4.608 | 4.644 | 4.594 | 4.613 | 131,009 | -0.01(-0.29%) |
Jul 11, 2005 | 4.598 | 4.644 | 4.589 | 4.627 | 205,648 | +0.03(+0.63%) |
Jul 08, 2005 | 4.550 | 4.608 | 4.516 | 4.598 | 197,819 | +0.04(+0.84%) |
Jul 07, 2005 | 4.541 | 4.567 | 4.477 | 4.560 | 178,507 | +0.01(+0.21%) |
Jul 06, 2005 | 4.615 | 4.615 | 4.550 | 4.550 | 123,180 | -0.07(-1.45%) |
Jul 05, 2005 | 4.544 | 4.617 | 4.541 | 4.617 | 424,868 | +0.07(+1.60%) |