Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.131 | 4.131 | 4.112 | 4.131 | 166,104 | +0.00(+0.00%) |
Sep 29, 2005 | 4.112 | 4.137 | 4.090 | 4.131 | 274,088 | +0.03(+0.61%) |
Sep 28, 2005 | 4.093 | 4.112 | 4.093 | 4.106 | 159,434 | +0.02(+0.39%) |
Sep 27, 2005 | 4.071 | 4.112 | 4.071 | 4.090 | 395,093 | -0.01(-0.23%) |
Sep 26, 2005 | 4.118 | 4.140 | 4.071 | 4.100 | 247,409 | -0.00(-0.08%) |
Sep 23, 2005 | 4.103 | 4.131 | 4.103 | 4.103 | 239,787 | -0.01(-0.23%) |
Sep 22, 2005 | 4.093 | 4.118 | 4.074 | 4.112 | 298,543 | +0.01(+0.23%) |
Sep 21, 2005 | 4.112 | 4.115 | 4.096 | 4.103 | 315,693 | -0.01(-0.23%) |
Sep 20, 2005 | 4.147 | 4.166 | 4.109 | 4.112 | 229,306 | -0.03(-0.76%) |
Sep 19, 2005 | 4.172 | 4.172 | 4.144 | 4.144 | 201,357 | -0.71(-14.60%) |
Sep 16, 2005 | 4.156 | 4.852 | 4.852 | 4.852 | 282,345 | +0.70(+16.83%) |
Sep 15, 2005 | 4.156 | 4.169 | 4.144 | 4.153 | 117,511 | +0.00(+0.00%) |
Sep 14, 2005 | 4.166 | 4.175 | 4.151 | 4.153 | 186,748 | -0.01(-0.15%) |
Sep 13, 2005 | 4.162 | 4.185 | 4.147 | 4.159 | 297,272 | -0.03(-0.75%) |
Sep 12, 2005 | 4.185 | 4.216 | 4.181 | 4.191 | 239,469 | -0.01(-0.22%) |
Sep 09, 2005 | 4.175 | 4.207 | 4.175 | 4.200 | 270,912 | +0.03(+0.68%) |
Sep 08, 2005 | 4.191 | 4.197 | 4.166 | 4.172 | 145,142 | -0.02(-0.53%) |
Sep 07, 2005 | 4.181 | 4.197 | 4.169 | 4.194 | 194,370 | +0.01(+0.23%) |
Sep 06, 2005 | 4.159 | 4.203 | 4.159 | 4.185 | 195,641 | +0.04(+0.99%) |
Sep 02, 2005 | 4.156 | 4.175 | 4.144 | 4.144 | 255,032 | -0.02(-0.53%) |
Sep 01, 2005 | 4.134 | 4.172 | 4.125 | 4.166 | 419,548 | +0.03(+0.84%) |
Aug 31, 2005 | 4.103 | 4.131 | 4.081 | 4.131 | 203,263 | +0.03(+0.69%) |
Aug 30, 2005 | 4.122 | 4.122 | 4.043 | 4.103 | 443,368 | -0.02(-0.46%) |
Aug 29, 2005 | 4.112 | 4.131 | 4.077 | 4.122 | 293,461 | -0.00(-0.08%) |
Aug 26, 2005 | 4.125 | 4.134 | 4.112 | 4.125 | 162,928 | +0.00(+0.08%) |
Aug 25, 2005 | 4.128 | 4.144 | 4.118 | 4.122 | 122,275 | -0.01(-0.15%) |
Aug 24, 2005 | 4.131 | 4.150 | 4.125 | 4.128 | 214,379 | -0.01(-0.30%) |
Aug 23, 2005 | 4.137 | 4.150 | 4.131 | 4.140 | 238,516 | -0.00(-0.08%) |
Aug 22, 2005 | 4.131 | 4.166 | 4.131 | 4.144 | 312,517 | -0.01(-0.30%) |
Aug 19, 2005 | 4.156 | 4.162 | 4.140 | 4.156 | 81,305 | +0.02(+0.38%) |
Aug 18, 2005 | 4.140 | 4.150 | 4.125 | 4.140 | 231,847 | -0.02(-0.53%) |
Aug 17, 2005 | 4.137 | 4.166 | 4.131 | 4.162 | 380,166 | +0.03(+0.61%) |
Aug 16, 2005 | 4.162 | 4.178 | 4.134 | 4.137 | 259,160 | -0.05(-1.20%) |
Aug 15, 2005 | 4.153 | 4.188 | 4.150 | 4.188 | 415,102 | +0.03(+0.68%) |
Aug 12, 2005 | 4.153 | 4.169 | 4.144 | 4.159 | 308,388 | -0.02(-0.53%) |
Aug 11, 2005 | 4.162 | 4.191 | 4.159 | 4.181 | 265,830 | +0.02(+0.45%) |
Aug 10, 2005 | 4.178 | 4.210 | 4.159 | 4.162 | 268,053 | -0.02(-0.38%) |
Aug 09, 2005 | 4.153 | 4.185 | 4.153 | 4.178 | 144,189 | +0.03(+0.61%) |
Aug 08, 2005 | 4.175 | 4.178 | 4.150 | 4.153 | 202,310 | -0.01(-0.30%) |
Aug 05, 2005 | 4.178 | 4.178 | 4.147 | 4.166 | 137,520 | -0.01(-0.23%) |
Aug 04, 2005 | 4.197 | 4.200 | 4.175 | 4.175 | 212,473 | -0.03(-0.67%) |
Aug 03, 2005 | 4.178 | 4.222 | 4.178 | 4.203 | 237,564 | +0.01(+0.15%) |
Aug 02, 2005 | 4.178 | 4.210 | 4.178 | 4.197 | 237,246 | +0.02(+0.45%) |
Aug 01, 2005 | 4.194 | 4.197 | 4.169 | 4.178 | 223,272 | -0.01(-0.15%) |
Jul 29, 2005 | 4.203 | 4.203 | 4.175 | 4.185 | 205,486 | -0.01(-0.30%) |
Jul 28, 2005 | 4.181 | 4.200 | 4.175 | 4.197 | 229,941 | +0.02(+0.53%) |
Jul 27, 2005 | 4.159 | 4.194 | 4.159 | 4.175 | 322,680 | +0.02(+0.45%) |
Jul 26, 2005 | 4.162 | 4.178 | 4.153 | 4.156 | 145,142 | -0.01(-0.15%) |
Jul 25, 2005 | 4.156 | 4.175 | 4.153 | 4.162 | 196,276 | +0.00(+0.08%) |
Jul 22, 2005 | 4.156 | 4.162 | 4.144 | 4.159 | 148,636 | +0.00(+0.08%) |
Jul 21, 2005 | 4.175 | 4.178 | 4.103 | 4.156 | 342,054 | -0.02(-0.45%) |
Jul 20, 2005 | 4.153 | 4.181 | 4.147 | 4.175 | 166,421 | +0.01(+0.23%) |
Jul 19, 2005 | 4.153 | 4.175 | 4.150 | 4.166 | 199,769 | +0.02(+0.53%) |
Jul 18, 2005 | 4.162 | 4.166 | 4.140 | 4.144 | 160,069 | -0.02(-0.45%) |
Jul 15, 2005 | 4.162 | 4.169 | 4.156 | 4.162 | 101,314 | -0.01(-0.15%) |
Jul 14, 2005 | 4.169 | 4.181 | 4.159 | 4.169 | 320,457 | +0.01(+0.23%) |
Jul 13, 2005 | 4.150 | 4.162 | 4.140 | 4.159 | 205,486 | +0.01(+0.30%) |
Jul 12, 2005 | 4.115 | 4.153 | 4.115 | 4.147 | 180,078 | +0.03(+0.69%) |
Jul 11, 2005 | 4.096 | 4.137 | 4.096 | 4.118 | 294,096 | +0.02(+0.54%) |
Jul 08, 2005 | 4.077 | 4.106 | 4.065 | 4.096 | 324,586 | +0.02(+0.54%) |
Jul 07, 2005 | 4.046 | 4.074 | 4.043 | 4.074 | 274,405 | -0.00(-0.08%) |
Jul 06, 2005 | 4.090 | 4.093 | 4.065 | 4.077 | 197,864 | -0.01(-0.23%) |
Jul 05, 2005 | 4.059 | 4.090 | 4.059 | 4.087 | 334,431 | +0.03(+0.78%) |