Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.050 | 5.050 | 5.000 | 5.030 | 1,500 | -0.04(-0.79%) |
Sep 29, 2005 | 5.000 | 5.460 | 5.000 | 5.070 | 10,878 | +0.04(+0.80%) |
Sep 28, 2005 | 4.920 | 5.140 | 4.910 | 5.030 | 10,390 | +0.13(+2.65%) |
Sep 27, 2005 | 5.200 | 5.200 | 4.570 | 4.900 | 22,653 | -0.13(-2.58%) |
Sep 26, 2005 | 4.600 | 5.030 | 4.290 | 5.030 | 63,917 | +0.82(+19.48%) |
Sep 23, 2005 | 4.210 | 4.278 | 4.190 | 4.210 | 4,900 | +0.04(+0.96%) |
Sep 22, 2005 | 4.400 | 4.400 | 4.110 | 4.170 | 8,712 | -0.15(-3.47%) |
Sep 21, 2005 | 4.430 | 4.450 | 4.320 | 4.320 | 5,200 | -0.11(-2.48%) |
Sep 20, 2005 | 4.220 | 4.430 | 4.120 | 4.430 | 19,669 | +0.28(+6.75%) |
Sep 19, 2005 | 4.580 | 4.580 | 4.150 | 4.150 | 32,432 | -0.09(-2.12%) |
Sep 16, 2005 | 4.160 | 4.278 | 4.100 | 4.240 | 4,003 | +0.08(+1.92%) |
Sep 15, 2005 | 4.250 | 4.250 | 4.100 | 4.160 | 4,383 | -0.01(-0.24%) |
Sep 14, 2005 | 4.020 | 4.200 | 4.020 | 4.170 | 7,500 | -0.03(-0.71%) |
Sep 13, 2005 | 4.000 | 4.200 | 4.000 | 4.200 | 21,700 | +0.05(+1.20%) |
Sep 12, 2005 | 4.000 | 4.190 | 4.000 | 4.150 | 9,800 | +0.02(+0.48%) |
Sep 09, 2005 | 4.030 | 4.150 | 4.030 | 4.130 | 2,900 | +0.13(+3.25%) |
Sep 08, 2005 | 4.030 | 4.090 | 4.000 | 4.000 | 1,600 | -0.03(-0.74%) |
Sep 07, 2005 | 4.030 | 4.100 | 4.030 | 4.030 | 4,663 | +0.02(+0.50%) |
Sep 06, 2005 | 4.000 | 4.113 | 4.000 | 4.010 | 1,970 | -0.05(-1.23%) |
Sep 02, 2005 | 4.140 | 4.140 | 4.060 | 4.060 | 600 | -0.06(-1.46%) |
Sep 01, 2005 | 4.150 | 4.210 | 4.120 | 4.120 | 10,836 | -0.03(-0.72%) |
Aug 31, 2005 | 4.150 | 4.150 | 3.990 | 4.150 | 2,146 | +0.15(+3.75%) |
Aug 30, 2005 | 4.030 | 4.040 | 4.000 | 4.000 | 4,400 | -0.07(-1.72%) |
Aug 29, 2005 | 4.170 | 4.170 | 3.870 | 4.070 | 14,072 | -0.12(-2.86%) |
Aug 26, 2005 | 4.150 | 4.200 | 4.140 | 4.190 | 2,400 | +0.03(+0.72%) |
Aug 25, 2005 | 4.160 | 4.160 | 4.160 | 4.160 | 700 | -0.02(-0.48%) |
Aug 24, 2005 | 4.400 | 4.400 | 4.180 | 4.180 | 11,355 | -0.21(-4.78%) |
Aug 23, 2005 | 4.260 | 4.390 | 4.250 | 4.390 | 1,800 | -0.01(-0.23%) |
Aug 22, 2005 | 4.650 | 4.650 | 4.400 | 4.400 | 2,125 | +0.19(+4.54%) |
Aug 19, 2005 | 4.210 | 4.230 | 4.160 | 4.209 | 6,192 | +0.07(+1.67%) |
Aug 18, 2005 | 4.100 | 4.360 | 4.100 | 4.140 | 14,900 | -0.31(-6.97%) |
Aug 17, 2005 | 4.450 | 4.450 | 4.260 | 4.450 | 16,592 | +0.07(+1.60%) |
Aug 16, 2005 | 4.690 | 4.690 | 4.350 | 4.380 | 20,090 | +0.03(+0.69%) |
Aug 15, 2005 | 4.250 | 4.500 | 3.850 | 4.350 | 53,014 | +0.54(+14.17%) |
Aug 12, 2005 | 3.750 | 3.810 | 3.750 | 3.810 | 3,025 | +0.05(+1.33%) |
Aug 11, 2005 | 3.830 | 3.880 | 3.760 | 3.760 | 25,161 | -0.07(-1.83%) |
Aug 10, 2005 | 3.830 | 3.830 | 3.830 | 3.830 | 2,470 | +0.04(+1.06%) |
Aug 09, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 950 | +0.01(+0.26%) |
Aug 08, 2005 | 3.780 | 3.830 | 3.780 | 3.780 | 2,100 | +0.03(+0.80%) |
Aug 05, 2005 | 3.790 | 3.830 | 3.728 | 3.750 | 3,571 | -0.04(-1.03%) |
Aug 04, 2005 | 3.670 | 3.790 | 3.670 | 3.789 | 960 | -0.00(-0.03%) |
Aug 03, 2005 | 3.790 | 3.858 | 3.790 | 3.790 | 6,624 | -0.03(-0.76%) |
Aug 02, 2005 | 3.650 | 3.819 | 3.650 | 3.819 | 1,447 | +0.06(+1.57%) |
Aug 01, 2005 | 3.490 | 3.830 | 3.490 | 3.760 | 11,765 | -0.04(-1.05%) |
Jul 29, 2005 | 3.890 | 3.890 | 3.700 | 3.800 | 4,675 | +0.02(+0.53%) |
Jul 28, 2005 | 3.800 | 3.930 | 3.710 | 3.780 | 5,245 | -0.14(-3.57%) |
Jul 27, 2005 | 3.960 | 3.960 | 3.920 | 3.920 | 2,420 | +0.13(+3.43%) |
Jul 26, 2005 | 3.758 | 3.890 | 3.736 | 3.790 | 2,327 | -0.13(-3.32%) |
Jul 25, 2005 | 3.800 | 3.948 | 3.800 | 3.920 | 5,492 | +0.21(+5.64%) |
Jul 22, 2005 | 3.700 | 3.711 | 3.700 | 3.711 | 800 | -0.10(-2.58%) |
Jul 21, 2005 | 3.800 | 3.809 | 3.800 | 3.809 | 2,700 | +0.18(+4.93%) |
Jul 20, 2005 | 4.020 | 4.020 | 3.630 | 3.630 | 8,757 | -0.11(-2.94%) |
Jul 19, 2005 | 3.610 | 4.080 | 3.610 | 3.740 | 7,815 | +0.10(+2.75%) |
Jul 18, 2005 | 3.740 | 3.740 | 3.640 | 3.640 | 2,850 | -0.07(-1.89%) |
Jul 15, 2005 | 3.710 | 3.820 | 3.710 | 3.710 | 2,350 | -0.11(-2.88%) |
Jul 14, 2005 | 3.820 | 3.850 | 3.820 | 3.820 | 2,070 | -0.06(-1.55%) |
Jul 13, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 4.020 | 4.020 | 3.880 | 3.880 | 2,410 | -0.07(-1.77%) |
Jul 11, 2005 | 4.000 | 4.000 | 3.950 | 3.950 | 3,300 | +0.01(+0.25%) |
Jul 08, 2005 | 3.860 | 3.950 | 3.800 | 3.940 | 2,000 | +0.09(+2.34%) |
Jul 07, 2005 | 3.960 | 3.960 | 3.850 | 3.850 | 5,850 | -0.04(-1.13%) |
Jul 06, 2005 | 4.000 | 4.000 | 3.880 | 3.894 | 716 | +0.03(+0.88%) |
Jul 05, 2005 | 3.860 | 3.860 | 3.860 | 3.860 | 100 | -0.01(-0.26%) |