Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.246 | 4.246 | 4.223 | 4.223 | 6,720 | -0.04(-0.92%) |
Sep 29, 2005 | 4.229 | 4.262 | 4.229 | 4.262 | 10,692 | +0.02(+0.54%) |
Sep 28, 2005 | 4.252 | 4.252 | 4.239 | 4.239 | 9,470 | -0.02(-0.46%) |
Sep 27, 2005 | 4.239 | 4.285 | 4.223 | 4.259 | 162,520 | -0.01(-0.21%) |
Sep 26, 2005 | 4.255 | 4.321 | 4.239 | 4.268 | 197,957 | +0.01(+0.29%) |
Sep 23, 2005 | 4.255 | 4.255 | 4.174 | 4.255 | 8,248 | +0.11(+2.77%) |
Sep 22, 2005 | 4.098 | 4.141 | 4.092 | 4.141 | 175,351 | +0.03(+0.64%) |
Sep 21, 2005 | 4.128 | 4.128 | 4.111 | 4.115 | 14,968 | -0.03(-0.63%) |
Sep 20, 2005 | 4.053 | 4.157 | 4.053 | 4.141 | 49,183 | +0.09(+2.10%) |
Sep 19, 2005 | 4.059 | 4.059 | 4.026 | 4.056 | 10,692 | -0.01(-0.24%) |
Sep 16, 2005 | 4.056 | 4.092 | 4.043 | 4.066 | 7,942 | +0.00(+0.00%) |
Sep 15, 2005 | 3.958 | 4.072 | 3.958 | 4.066 | 12,525 | +0.12(+3.07%) |
Sep 14, 2005 | 3.984 | 3.984 | 3.944 | 3.944 | 41,852 | -0.05(-1.23%) |
Sep 13, 2005 | 4.053 | 4.053 | 3.977 | 3.994 | 43,685 | -0.06(-1.53%) |
Sep 12, 2005 | 4.098 | 4.098 | 4.026 | 4.056 | 54,682 | -0.05(-1.28%) |
Sep 09, 2005 | 4.115 | 4.118 | 4.075 | 4.108 | 18,023 | -0.01(-0.16%) |
Sep 08, 2005 | 4.125 | 4.125 | 4.115 | 4.115 | 11,303 | -0.02(-0.40%) |
Sep 07, 2005 | 4.075 | 4.131 | 4.075 | 4.131 | 18,329 | +0.02(+0.49%) |
Sep 06, 2005 | 4.125 | 4.125 | 4.075 | 4.111 | 15,274 | -0.04(-0.96%) |
Sep 02, 2005 | 4.059 | 4.157 | 4.059 | 4.151 | 18,329 | +0.01(+0.32%) |
Sep 01, 2005 | 4.157 | 4.180 | 4.125 | 4.138 | 14,968 | -0.07(-1.63%) |
Aug 31, 2005 | 4.239 | 4.239 | 4.206 | 4.206 | 2,749 | -0.03(-0.77%) |
Aug 30, 2005 | 4.269 | 4.269 | 4.239 | 4.239 | 11,608 | -0.04(-0.99%) |
Aug 29, 2005 | 4.259 | 4.337 | 4.259 | 4.282 | 37,269 | -0.02(-0.38%) |
Aug 26, 2005 | 4.236 | 4.305 | 4.236 | 4.298 | 12,525 | +0.05(+1.16%) |
Aug 25, 2005 | 4.170 | 4.249 | 4.128 | 4.249 | 17,107 | +0.04(+0.93%) |
Aug 24, 2005 | 4.223 | 4.223 | 4.203 | 4.210 | 9,470 | -0.02(-0.39%) |
Aug 23, 2005 | 4.157 | 4.255 | 4.151 | 4.226 | 28,716 | +0.09(+2.06%) |
Aug 22, 2005 | 4.206 | 4.206 | 4.141 | 4.141 | 5,193 | -0.07(-1.71%) |
Aug 19, 2005 | 4.046 | 4.213 | 4.046 | 4.213 | 23,828 | +0.15(+3.79%) |
Aug 18, 2005 | 4.066 | 4.072 | 4.059 | 4.059 | 29,021 | -0.03(-0.72%) |
Aug 17, 2005 | 4.010 | 4.092 | 4.010 | 4.089 | 189,098 | +0.08(+2.04%) |
Aug 16, 2005 | 3.895 | 4.007 | 3.895 | 4.007 | 10,692 | +0.08(+2.00%) |
Aug 15, 2005 | 3.977 | 4.010 | 3.928 | 3.928 | 41,852 | -0.10(-2.44%) |
Aug 12, 2005 | 3.977 | 4.026 | 3.977 | 4.026 | 174,129 | +0.05(+1.15%) |
Aug 11, 2005 | 3.935 | 4.043 | 3.935 | 3.980 | 210,787 | +0.04(+0.91%) |
Aug 10, 2005 | 3.912 | 3.944 | 3.912 | 3.944 | 23,522 | -0.01(-0.33%) |
Aug 09, 2005 | 3.928 | 3.980 | 3.928 | 3.958 | 40,324 | +0.01(+0.33%) |
Aug 08, 2005 | 3.836 | 3.944 | 3.836 | 3.944 | 15,274 | +0.09(+2.21%) |
Aug 05, 2005 | 3.876 | 3.876 | 3.814 | 3.859 | 40,019 | -0.02(-0.51%) |
Aug 04, 2005 | 3.944 | 3.944 | 3.879 | 3.879 | 45,517 | -0.09(-2.39%) |
Aug 03, 2005 | 4.089 | 4.092 | 3.928 | 3.974 | 33,298 | -0.13(-3.27%) |
Aug 02, 2005 | 4.170 | 4.180 | 4.095 | 4.108 | 24,133 | -0.06(-1.49%) |
Aug 01, 2005 | 4.265 | 4.272 | 4.170 | 4.170 | 17,107 | -0.09(-2.00%) |
Jul 29, 2005 | 4.265 | 4.288 | 4.239 | 4.255 | 11,303 | -0.01(-0.31%) |
Jul 28, 2005 | 4.370 | 4.370 | 4.232 | 4.269 | 19,856 | -0.15(-3.34%) |
Jul 27, 2005 | 4.370 | 4.419 | 4.370 | 4.416 | 9,775 | +0.01(+0.22%) |
Jul 26, 2005 | 4.399 | 4.406 | 4.399 | 4.406 | 916 | +0.02(+0.37%) |
Jul 25, 2005 | 4.386 | 4.403 | 4.386 | 4.390 | 10,081 | -0.00(-0.07%) |
Jul 22, 2005 | 4.321 | 4.393 | 4.321 | 4.393 | 21,689 | +0.06(+1.28%) |
Jul 21, 2005 | 4.321 | 4.337 | 4.321 | 4.337 | 4,276 | +0.03(+0.76%) |
Jul 20, 2005 | 4.337 | 4.337 | 4.305 | 4.305 | 5,193 | -0.05(-1.20%) |
Jul 19, 2005 | 4.337 | 4.357 | 4.337 | 4.357 | 9,164 | +0.02(+0.45%) |
Jul 18, 2005 | 4.331 | 4.337 | 4.331 | 4.337 | 8,248 | +0.00(+0.08%) |
Jul 15, 2005 | 4.285 | 4.334 | 4.262 | 4.334 | 12,525 | +0.06(+1.46%) |
Jul 14, 2005 | 4.272 | 4.272 | 4.255 | 4.272 | 2,443 | +0.02(+0.38%) |
Jul 13, 2005 | 4.255 | 4.301 | 4.236 | 4.255 | 48,267 | +0.00(+0.00%) |
Jul 12, 2005 | 4.305 | 4.350 | 4.255 | 4.255 | 16,801 | -0.05(-1.14%) |
Jul 11, 2005 | 4.321 | 4.321 | 4.305 | 4.305 | 13,747 | -0.01(-0.30%) |
Jul 08, 2005 | 4.337 | 4.367 | 4.318 | 4.318 | 10,692 | -0.05(-1.20%) |
Jul 07, 2005 | 4.386 | 4.413 | 4.338 | 4.370 | 15,274 | -0.03(-0.74%) |
Jul 06, 2005 | 4.419 | 4.419 | 4.390 | 4.403 | 13,136 | -0.02(-0.44%) |
Jul 05, 2005 | 4.468 | 4.485 | 4.422 | 4.422 | 3,360 | -0.04(-0.81%) |