Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.730 | 4.732 | 4.703 | 4.728 | 37,033 | -0.15(-3.02%) |
Sep 29, 2005 | 4.854 | 4.875 | 4.854 | 4.875 | 7,987 | +0.01(+0.28%) |
Sep 28, 2005 | 4.875 | 4.911 | 4.861 | 4.861 | 26,141 | +0.00(+0.03%) |
Sep 27, 2005 | 4.875 | 4.903 | 4.847 | 4.860 | 5,809 | +0.03(+0.57%) |
Sep 26, 2005 | 4.814 | 4.832 | 4.814 | 4.832 | 8,713 | +0.02(+0.37%) |
Sep 23, 2005 | 4.814 | 4.821 | 4.799 | 4.814 | 21,058 | +0.02(+0.32%) |
Sep 22, 2005 | 4.792 | 4.799 | 4.772 | 4.799 | 21,784 | +0.00(+0.00%) |
Sep 21, 2005 | 4.780 | 4.820 | 4.780 | 4.799 | 55,187 | -0.01(-0.29%) |
Sep 20, 2005 | 4.831 | 4.831 | 4.799 | 4.813 | 24,689 | +0.06(+1.27%) |
Sep 19, 2005 | 4.758 | 4.779 | 4.752 | 4.752 | 18,153 | -0.03(-0.55%) |
Sep 16, 2005 | 4.903 | 4.903 | 4.779 | 4.779 | 23,236 | -0.04(-0.86%) |
Sep 15, 2005 | 4.850 | 4.850 | 4.813 | 4.820 | 18,153 | -0.08(-1.69%) |
Sep 14, 2005 | 4.853 | 4.903 | 4.853 | 4.903 | 38,486 | +0.08(+1.71%) |
Sep 13, 2005 | 4.861 | 4.861 | 4.820 | 4.820 | 10,892 | -0.04(-0.85%) |
Sep 12, 2005 | 4.834 | 4.956 | 4.834 | 4.861 | 98,030 | +0.10(+2.02%) |
Sep 09, 2005 | 4.785 | 4.795 | 4.741 | 4.765 | 34,129 | -0.09(-1.84%) |
Sep 08, 2005 | 4.909 | 4.909 | 4.820 | 4.854 | 45,021 | -0.14(-2.76%) |
Sep 07, 2005 | 4.923 | 5.007 | 4.923 | 4.992 | 62,449 | +0.17(+3.63%) |
Sep 06, 2005 | 4.769 | 4.820 | 4.769 | 4.817 | 57,366 | +0.08(+1.75%) |
Sep 02, 2005 | 4.717 | 4.735 | 4.675 | 4.735 | 21,058 | -0.05(-1.01%) |
Sep 01, 2005 | 4.744 | 4.889 | 4.717 | 4.783 | 107,470 | +0.22(+4.83%) |
Aug 31, 2005 | 4.476 | 4.562 | 4.476 | 4.562 | 57,366 | +0.23(+5.34%) |
Aug 30, 2005 | 4.284 | 4.354 | 4.284 | 4.331 | 6,535 | +0.08(+1.78%) |
Aug 29, 2005 | 4.290 | 4.290 | 4.255 | 4.255 | 13,796 | -0.13(-2.95%) |
Aug 26, 2005 | 4.387 | 4.387 | 4.372 | 4.385 | 5,083 | -0.05(-1.12%) |
Aug 25, 2005 | 4.467 | 4.489 | 4.434 | 4.434 | 4,356 | +0.05(+1.07%) |
Aug 24, 2005 | 4.407 | 4.441 | 4.365 | 4.387 | 56,640 | -0.32(-6.71%) |
Aug 23, 2005 | 4.682 | 4.703 | 4.648 | 4.703 | 15,975 | +0.00(+0.00%) |
Aug 22, 2005 | 4.751 | 4.751 | 4.703 | 4.703 | 10,166 | +0.00(+0.06%) |
Aug 19, 2005 | 4.751 | 4.751 | 4.700 | 4.700 | 5,809 | -0.02(-0.35%) |
Aug 18, 2005 | 4.751 | 4.751 | 4.717 | 4.717 | 10,892 | -0.14(-2.86%) |
Aug 17, 2005 | 4.856 | 4.856 | 4.856 | 4.856 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 4.847 | 4.889 | 4.806 | 4.856 | 17,427 | +0.05(+1.09%) |
Aug 15, 2005 | 4.820 | 4.853 | 4.772 | 4.803 | 24,689 | -0.09(-1.77%) |
Aug 12, 2005 | 4.827 | 4.916 | 4.827 | 4.890 | 21,058 | +0.15(+3.08%) |
Aug 11, 2005 | 4.765 | 4.779 | 4.724 | 4.744 | 10,166 | +0.04(+0.85%) |
Aug 10, 2005 | 4.735 | 4.735 | 4.704 | 4.704 | 3,630 | +0.08(+1.82%) |
Aug 09, 2005 | 4.641 | 4.645 | 4.593 | 4.620 | 18,880 | -0.10(-2.07%) |
Aug 08, 2005 | 4.765 | 4.765 | 4.717 | 4.718 | 22,510 | -0.08(-1.66%) |
Aug 05, 2005 | 4.798 | 4.798 | 4.792 | 4.798 | 58,818 | +0.01(+0.20%) |
Aug 04, 2005 | 4.787 | 4.798 | 4.787 | 4.788 | 8,713 | -0.04(-0.80%) |
Aug 03, 2005 | 4.785 | 4.827 | 4.785 | 4.827 | 5,809 | +0.11(+2.34%) |
Aug 02, 2005 | 4.696 | 4.717 | 4.655 | 4.717 | 9,440 | +0.12(+2.58%) |
Aug 01, 2005 | 4.598 | 4.598 | 4.598 | 4.598 | 1,452 | +0.01(+0.12%) |
Jul 29, 2005 | 4.613 | 4.613 | 4.593 | 4.593 | 4,356 | +0.01(+0.24%) |
Jul 28, 2005 | 4.627 | 4.628 | 4.579 | 4.582 | 23,963 | -0.08(-1.70%) |
Jul 27, 2005 | 4.701 | 4.717 | 4.661 | 4.661 | 10,166 | -0.04(-0.86%) |
Jul 26, 2005 | 4.717 | 4.730 | 4.682 | 4.701 | 37,760 | -0.03(-0.58%) |
Jul 25, 2005 | 4.675 | 4.751 | 4.675 | 4.729 | 26,867 | +0.02(+0.53%) |
Jul 22, 2005 | 4.648 | 4.717 | 4.648 | 4.704 | 18,880 | +0.06(+1.21%) |
Jul 21, 2005 | 4.544 | 4.648 | 4.544 | 4.648 | 11,618 | +0.10(+2.27%) |
Jul 20, 2005 | 4.510 | 4.617 | 4.510 | 4.544 | 32,676 | +0.19(+4.43%) |
Jul 19, 2005 | 4.317 | 4.371 | 4.317 | 4.352 | 8,713 | +0.15(+3.67%) |
Jul 18, 2005 | 4.166 | 4.197 | 4.166 | 4.197 | 10,166 | +0.07(+1.60%) |
Jul 15, 2005 | 4.138 | 4.145 | 4.131 | 4.131 | 7,261 | -0.09(-2.12%) |
Jul 14, 2005 | 4.199 | 4.221 | 4.199 | 4.221 | 10,166 | +0.06(+1.36%) |
Jul 13, 2005 | 4.174 | 4.180 | 4.149 | 4.164 | 16,701 | +0.08(+2.02%) |
Jul 12, 2005 | 4.090 | 4.111 | 4.082 | 4.082 | 34,855 | +0.07(+1.68%) |
Jul 11, 2005 | 4.014 | 4.014 | 4.014 | 4.014 | 2,904 | +0.14(+3.55%) |
Jul 08, 2005 | 3.856 | 3.925 | 3.856 | 3.877 | 15,249 | +0.06(+1.62%) |
Jul 07, 2005 | 3.838 | 3.838 | 3.815 | 3.815 | 11,618 | -0.11(-2.81%) |
Jul 06, 2005 | 3.939 | 3.950 | 3.925 | 3.925 | 8,713 | +0.03(+0.89%) |
Jul 05, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 3,630 | +0.02(+0.53%) |