Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.210 | 5.210 | 5.150 | 5.150 | 1,700 | -0.05(-0.96%) |
Sep 29, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 4,200 | +0.06(+1.17%) |
Sep 28, 2005 | 5.250 | 5.250 | 5.050 | 5.140 | 9,000 | -0.03(-0.58%) |
Sep 27, 2005 | 5.350 | 5.350 | 5.100 | 5.170 | 4,800 | -0.23(-4.26%) |
Sep 26, 2005 | 5.250 | 5.400 | 5.250 | 5.400 | 2,400 | +0.05(+0.93%) |
Sep 23, 2005 | 5.350 | 5.440 | 5.080 | 5.350 | 4,300 | -0.05(-0.93%) |
Sep 22, 2005 | 5.400 | 5.500 | 5.400 | 5.400 | 3,900 | +0.00(+0.00%) |
Sep 21, 2005 | 5.280 | 5.700 | 5.280 | 5.400 | 8,000 | +0.15(+2.86%) |
Sep 20, 2005 | 5.250 | 5.300 | 5.150 | 5.250 | 2,700 | +0.10(+1.94%) |
Sep 19, 2005 | 5.080 | 5.330 | 4.990 | 5.150 | 10,000 | +0.11(+2.18%) |
Sep 16, 2005 | 5.000 | 5.100 | 4.930 | 5.040 | 14,700 | +0.09(+1.82%) |
Sep 15, 2005 | 4.710 | 4.950 | 4.710 | 4.950 | 6,000 | +0.20(+4.21%) |
Sep 14, 2005 | 4.700 | 4.800 | 4.700 | 4.750 | 1,900 | +0.05(+1.06%) |
Sep 13, 2005 | 4.820 | 4.820 | 4.700 | 4.700 | 5,500 | -0.15(-3.09%) |
Sep 12, 2005 | 4.950 | 4.960 | 4.850 | 4.850 | 2,900 | -0.15(-3.00%) |
Sep 09, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
Sep 08, 2005 | 5.050 | 5.140 | 5.000 | 5.000 | 22,900 | +0.00(+0.00%) |
Sep 07, 2005 | 4.920 | 5.000 | 4.920 | 5.000 | 1,800 | +0.20(+4.17%) |
Sep 06, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 | +0.00(+0.00%) |
Sep 02, 2005 | 4.900 | 4.900 | 4.800 | 4.800 | 1,200 | -0.05(-1.03%) |
Sep 01, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | +0.05(+1.04%) |
Aug 31, 2005 | 4.740 | 4.800 | 4.740 | 4.800 | 1,600 | +0.06(+1.27%) |
Aug 30, 2005 | 4.740 | 4.740 | 4.630 | 4.740 | 1,500 | +0.00(+0.00%) |
Aug 29, 2005 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 4.700 | 4.740 | 4.660 | 4.740 | 2,900 | +0.09(+1.94%) |
Aug 25, 2005 | 4.550 | 4.690 | 4.550 | 4.650 | 4,000 | +0.14(+3.10%) |
Aug 24, 2005 | 4.550 | 4.550 | 4.500 | 4.510 | 4,100 | +0.01(+0.22%) |
Aug 23, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.04(+0.90%) |
Aug 22, 2005 | 4.540 | 4.540 | 4.150 | 4.460 | 7,200 | -0.04(-0.89%) |
Aug 19, 2005 | 4.540 | 4.550 | 4.500 | 4.500 | 3,300 | -0.10(-2.17%) |
Aug 18, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | -0.05(-1.08%) |
Aug 17, 2005 | 4.650 | 4.750 | 4.650 | 4.650 | 3,200 | -0.05(-1.06%) |
Aug 16, 2005 | 4.600 | 4.710 | 4.600 | 4.700 | 1,400 | +0.15(+3.30%) |
Aug 15, 2005 | 4.650 | 4.650 | 4.550 | 4.550 | 2,300 | -0.20(-4.21%) |
Aug 12, 2005 | 4.640 | 4.750 | 4.640 | 4.750 | 1,500 | +0.11(+2.37%) |
Aug 11, 2005 | 4.700 | 4.800 | 4.640 | 4.640 | 6,300 | +0.04(+0.87%) |
Aug 10, 2005 | 4.450 | 4.700 | 4.410 | 4.600 | 6,500 | +0.18(+4.07%) |
Aug 09, 2005 | 4.550 | 4.550 | 4.420 | 4.420 | 10,000 | -0.18(-3.91%) |
Aug 08, 2005 | 4.550 | 4.600 | 4.550 | 4.600 | 1,500 | +0.00(+0.00%) |
Aug 05, 2005 | 4.450 | 4.600 | 4.450 | 4.600 | 600 | +0.18(+4.07%) |
Aug 04, 2005 | 4.410 | 4.420 | 4.410 | 4.420 | 500 | -0.18(-3.91%) |
Aug 03, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 4.550 | 4.600 | 4.520 | 4.600 | 2,300 | +0.10(+2.22%) |
Aug 01, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 4.400 | 4.500 | 4.400 | 4.500 | 5,200 | +0.11(+2.51%) |
Jul 28, 2005 | 4.390 | 4.390 | 4.390 | 4.390 | 500 | -0.01(-0.23%) |
Jul 27, 2005 | 4.350 | 4.400 | 4.280 | 4.400 | 7,400 | -0.05(-1.12%) |
Jul 26, 2005 | 4.460 | 4.900 | 4.450 | 4.450 | 18,600 | -0.05(-1.11%) |
Jul 25, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | -0.05(-1.10%) |
Jul 21, 2005 | 4.500 | 4.550 | 4.500 | 4.550 | 1,400 | +0.10(+2.25%) |
Jul 20, 2005 | 4.500 | 4.500 | 4.450 | 4.450 | 1,200 | +0.05(+1.14%) |
Jul 19, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 | -0.05(-1.12%) |
Jul 18, 2005 | 4.400 | 4.450 | 4.400 | 4.450 | 700 | +0.05(+1.14%) |
Jul 15, 2005 | 4.400 | 4.460 | 4.400 | 4.400 | 6,100 | -0.07(-1.57%) |
Jul 14, 2005 | 4.470 | 4.470 | 4.470 | 4.470 | 500 | +0.00(+0.00%) |
Jul 13, 2005 | 4.470 | 4.470 | 4.470 | 4.470 | 900 | +0.02(+0.45%) |
Jul 12, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 4.400 | 4.450 | 4.400 | 4.450 | 1,900 | +0.05(+1.14%) |
Jul 08, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.13(+3.04%) |
Jul 07, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 4.350 | 4.350 | 4.270 | 4.270 | 1,200 | -0.13(-2.96%) |
Jul 05, 2005 | 4.500 | 4.500 | 4.320 | 4.400 | 6,900 | -0.25(-5.38%) |