Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.683 | 4.744 | 4.671 | 4.744 | 219,660 | +0.06(+1.29%) |
Sep 29, 2005 | 4.581 | 4.701 | 4.551 | 4.683 | 202,240 | +0.10(+2.10%) |
Sep 28, 2005 | 4.689 | 4.713 | 4.575 | 4.587 | 317,047 | -0.10(-2.06%) |
Sep 27, 2005 | 4.713 | 4.713 | 4.581 | 4.683 | 247,200 | -0.02(-0.38%) |
Sep 26, 2005 | 4.653 | 4.744 | 4.605 | 4.701 | 530,403 | +0.10(+2.23%) |
Sep 23, 2005 | 4.498 | 4.599 | 4.322 | 4.599 | 415,098 | +0.25(+5.68%) |
Sep 22, 2005 | 4.364 | 4.418 | 4.304 | 4.352 | 527,583 | -0.02(-0.55%) |
Sep 21, 2005 | 4.418 | 4.448 | 4.376 | 4.376 | 400,000 | -0.07(-1.49%) |
Sep 20, 2005 | 4.521 | 4.563 | 4.436 | 4.442 | 369,142 | -0.04(-0.94%) |
Sep 19, 2005 | 4.551 | 4.581 | 4.454 | 4.484 | 268,602 | -0.07(-1.46%) |
Sep 16, 2005 | 4.533 | 4.581 | 4.503 | 4.551 | 841,976 | +0.08(+1.75%) |
Sep 15, 2005 | 4.509 | 4.521 | 4.466 | 4.472 | 196,101 | -0.02(-0.40%) |
Sep 14, 2005 | 4.623 | 4.641 | 4.472 | 4.490 | 395,687 | -0.14(-2.99%) |
Sep 13, 2005 | 4.647 | 4.659 | 4.563 | 4.629 | 301,286 | -0.04(-0.90%) |
Sep 12, 2005 | 4.611 | 4.720 | 4.587 | 4.671 | 209,540 | +0.02(+0.52%) |
Sep 09, 2005 | 4.671 | 4.683 | 4.599 | 4.647 | 234,591 | -0.04(-0.77%) |
Sep 08, 2005 | 4.738 | 4.738 | 4.641 | 4.683 | 244,878 | -0.10(-2.02%) |
Sep 07, 2005 | 4.840 | 4.840 | 4.677 | 4.780 | 295,147 | -0.09(-1.86%) |
Sep 06, 2005 | 4.786 | 4.888 | 4.665 | 4.870 | 394,857 | +0.12(+2.54%) |
Sep 02, 2005 | 4.828 | 4.840 | 4.750 | 4.750 | 254,168 | -0.11(-2.23%) |
Sep 01, 2005 | 4.876 | 4.906 | 4.738 | 4.858 | 238,573 | -0.05(-0.98%) |
Aug 31, 2005 | 4.822 | 4.906 | 4.671 | 4.906 | 353,381 | +0.10(+2.13%) |
Aug 30, 2005 | 4.756 | 4.828 | 4.701 | 4.804 | 229,946 | +0.05(+1.01%) |
Aug 29, 2005 | 4.611 | 4.780 | 4.599 | 4.756 | 267,275 | +0.10(+2.20%) |
Aug 26, 2005 | 4.641 | 4.677 | 4.593 | 4.653 | 305,600 | -0.02(-0.52%) |
Aug 25, 2005 | 4.732 | 4.750 | 4.647 | 4.677 | 212,028 | -0.05(-1.15%) |
Aug 24, 2005 | 4.744 | 4.858 | 4.707 | 4.732 | 1,161,844 | -0.06(-1.26%) |
Aug 23, 2005 | 4.750 | 4.822 | 4.738 | 4.792 | 396,019 | -0.01(-0.13%) |
Aug 22, 2005 | 4.695 | 4.846 | 4.677 | 4.798 | 487,267 | +0.10(+2.05%) |
Aug 19, 2005 | 4.810 | 4.810 | 4.677 | 4.701 | 215,180 | -0.11(-2.26%) |
Aug 18, 2005 | 4.756 | 4.834 | 4.581 | 4.810 | 348,403 | +0.00(+0.00%) |
Aug 17, 2005 | 4.858 | 4.900 | 4.804 | 4.810 | 371,630 | -0.05(-1.12%) |
Aug 16, 2005 | 4.894 | 4.943 | 4.834 | 4.864 | 519,951 | -0.05(-1.10%) |
Aug 15, 2005 | 4.918 | 4.961 | 4.858 | 4.918 | 434,343 | -0.05(-0.97%) |
Aug 12, 2005 | 4.967 | 5.009 | 4.852 | 4.967 | 458,731 | -0.05(-0.96%) |
Aug 11, 2005 | 4.955 | 5.039 | 4.912 | 5.015 | 269,432 | +0.04(+0.73%) |
Aug 10, 2005 | 5.063 | 5.093 | 4.888 | 4.979 | 254,998 | +0.01(+0.12%) |
Aug 09, 2005 | 5.015 | 5.021 | 4.924 | 4.973 | 337,454 | +0.05(+0.98%) |
Aug 08, 2005 | 4.900 | 5.027 | 4.804 | 4.924 | 463,543 | +0.04(+0.74%) |
Aug 05, 2005 | 4.949 | 4.967 | 4.858 | 4.888 | 487,765 | -0.06(-1.22%) |
Aug 04, 2005 | 5.190 | 5.280 | 4.943 | 4.949 | 792,370 | -0.24(-4.65%) |
Aug 03, 2005 | 5.262 | 5.304 | 5.166 | 5.190 | 148,154 | -0.07(-1.37%) |
Aug 02, 2005 | 5.316 | 5.352 | 5.123 | 5.262 | 497,554 | -0.04(-0.68%) |
Aug 01, 2005 | 5.726 | 5.726 | 5.166 | 5.298 | 393,862 | +0.14(+2.81%) |
Jul 29, 2005 | 5.184 | 5.196 | 5.111 | 5.154 | 307,425 | -0.03(-0.58%) |
Jul 28, 2005 | 5.099 | 5.238 | 5.087 | 5.184 | 338,117 | +0.06(+1.18%) |
Jul 27, 2005 | 5.099 | 5.172 | 5.015 | 5.123 | 279,884 | +0.02(+0.47%) |
Jul 26, 2005 | 5.045 | 5.214 | 5.045 | 5.099 | 299,627 | +0.11(+2.30%) |
Jul 25, 2005 | 5.117 | 5.129 | 4.979 | 4.985 | 276,566 | -0.12(-2.36%) |
Jul 22, 2005 | 5.063 | 5.117 | 5.015 | 5.105 | 347,574 | +0.05(+1.07%) |
Jul 21, 2005 | 5.075 | 5.093 | 4.985 | 5.051 | 545,169 | -0.07(-1.30%) |
Jul 20, 2005 | 4.961 | 5.117 | 4.949 | 5.117 | 320,033 | +0.09(+1.80%) |
Jul 19, 2005 | 5.039 | 5.123 | 4.997 | 5.027 | 374,119 | +0.02(+0.48%) |
Jul 18, 2005 | 5.015 | 5.063 | 4.955 | 5.003 | 401,162 | -0.07(-1.31%) |
Jul 15, 2005 | 4.985 | 5.087 | 4.912 | 5.069 | 259,975 | +0.07(+1.33%) |
Jul 14, 2005 | 5.105 | 5.178 | 4.979 | 5.003 | 446,620 | -0.04(-0.84%) |
Jul 13, 2005 | 4.997 | 5.093 | 4.949 | 5.045 | 418,748 | +0.06(+1.21%) |
Jul 12, 2005 | 5.033 | 5.081 | 4.979 | 4.985 | 424,886 | -0.07(-1.31%) |
Jul 11, 2005 | 4.870 | 5.075 | 4.858 | 5.051 | 1,581,919 | +0.17(+3.58%) |
Jul 08, 2005 | 4.762 | 4.949 | 4.738 | 4.876 | 1,190,214 | +0.14(+2.93%) |
Jul 07, 2005 | 4.732 | 4.780 | 4.653 | 4.738 | 225,964 | -0.05(-1.13%) |
Jul 06, 2005 | 4.780 | 4.816 | 4.762 | 4.792 | 351,722 | +0.02(+0.51%) |
Jul 05, 2005 | 4.720 | 4.792 | 4.689 | 4.768 | 480,963 | +0.04(+0.76%) |