Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.240 | 5.341 | 5.240 | 5.294 | 733,590 | +0.04(+0.78%) |
Sep 29, 2005 | 5.254 | 5.272 | 5.200 | 5.253 | 460,810 | +0.03(+0.51%) |
Sep 28, 2005 | 5.229 | 5.276 | 5.214 | 5.226 | 743,247 | -0.02(-0.44%) |
Sep 27, 2005 | 5.229 | 5.276 | 5.202 | 5.250 | 508,891 | +0.01(+0.12%) |
Sep 26, 2005 | 5.134 | 5.245 | 5.124 | 5.243 | 786,764 | +0.13(+2.58%) |
Sep 23, 2005 | 5.111 | 5.134 | 5.003 | 5.111 | 540,077 | +0.10(+1.94%) |
Sep 22, 2005 | 5.014 | 5.039 | 4.859 | 5.014 | 1,580,062 | +0.03(+0.68%) |
Sep 21, 2005 | 5.095 | 5.123 | 4.980 | 4.980 | 1,006,630 | -0.13(-2.50%) |
Sep 20, 2005 | 5.097 | 5.130 | 5.070 | 5.108 | 986,521 | -0.01(-0.29%) |
Sep 19, 2005 | 5.128 | 5.153 | 5.096 | 5.123 | 756,473 | -0.02(-0.37%) |
Sep 16, 2005 | 5.129 | 5.168 | 5.129 | 5.142 | 1,513,183 | +0.01(+0.25%) |
Sep 15, 2005 | 5.103 | 5.149 | 5.103 | 5.129 | 487,882 | +0.02(+0.48%) |
Sep 14, 2005 | 5.159 | 5.173 | 5.079 | 5.105 | 1,166,878 | -0.06(-1.08%) |
Sep 13, 2005 | 5.128 | 5.167 | 5.096 | 5.161 | 854,012 | +0.02(+0.31%) |
Sep 12, 2005 | 5.176 | 5.215 | 5.136 | 5.145 | 1,237,960 | -0.04(-0.83%) |
Sep 09, 2005 | 5.186 | 5.235 | 5.145 | 5.188 | 650,777 | +0.00(+0.04%) |
Sep 08, 2005 | 5.186 | 5.218 | 5.139 | 5.186 | 1,064,491 | -0.02(-0.35%) |
Sep 07, 2005 | 5.163 | 5.220 | 5.114 | 5.204 | 613,934 | +0.06(+1.15%) |
Sep 06, 2005 | 4.986 | 5.146 | 4.986 | 5.145 | 825,416 | +0.14(+2.89%) |
Sep 02, 2005 | 4.971 | 5.026 | 4.939 | 5.000 | 1,079,511 | +0.04(+0.72%) |
Sep 01, 2005 | 5.051 | 5.051 | 4.934 | 4.964 | 840,090 | -0.09(-1.71%) |
Aug 31, 2005 | 4.843 | 5.052 | 4.791 | 5.051 | 1,593,899 | +0.19(+3.87%) |
Aug 30, 2005 | 4.912 | 4.991 | 4.834 | 4.863 | 961,176 | -0.06(-1.29%) |
Aug 29, 2005 | 4.899 | 4.928 | 4.860 | 4.926 | 1,179,110 | +0.03(+0.58%) |
Aug 26, 2005 | 4.846 | 4.898 | 4.846 | 4.898 | 932,153 | +0.05(+1.05%) |
Aug 25, 2005 | 4.826 | 4.864 | 4.801 | 4.847 | 837,548 | +0.02(+0.35%) |
Aug 24, 2005 | 4.859 | 4.879 | 4.803 | 4.830 | 795,318 | -0.05(-0.93%) |
Aug 23, 2005 | 4.801 | 4.878 | 4.801 | 4.876 | 1,516,795 | +0.06(+1.32%) |
Aug 22, 2005 | 4.756 | 4.830 | 4.756 | 4.812 | 824,620 | +0.05(+1.13%) |
Aug 19, 2005 | 4.725 | 4.773 | 4.707 | 4.758 | 462,098 | +0.03(+0.54%) |
Aug 18, 2005 | 4.759 | 4.759 | 4.700 | 4.733 | 412,937 | -0.01(-0.11%) |
Aug 17, 2005 | 4.677 | 4.757 | 4.677 | 4.738 | 895,641 | +0.06(+1.20%) |
Aug 16, 2005 | 4.697 | 4.735 | 4.682 | 4.682 | 563,722 | -0.04(-0.81%) |
Aug 15, 2005 | 4.634 | 4.728 | 4.634 | 4.720 | 671,232 | +0.08(+1.82%) |
Aug 12, 2005 | 4.729 | 4.730 | 4.626 | 4.636 | 256,481 | -0.05(-1.01%) |
Aug 11, 2005 | 4.637 | 4.693 | 4.637 | 4.683 | 578,837 | +0.04(+0.77%) |
Aug 10, 2005 | 4.644 | 4.649 | 4.604 | 4.647 | 549,166 | +0.02(+0.46%) |
Aug 09, 2005 | 4.651 | 4.651 | 4.618 | 4.626 | 336,297 | -0.02(-0.45%) |
Aug 08, 2005 | 4.612 | 4.653 | 4.612 | 4.647 | 279,539 | +0.02(+0.53%) |
Aug 05, 2005 | 4.641 | 4.641 | 4.566 | 4.623 | 309,996 | -0.02(-0.43%) |
Aug 04, 2005 | 4.709 | 4.727 | 4.607 | 4.643 | 680,212 | -0.05(-1.10%) |
Aug 03, 2005 | 4.809 | 4.876 | 4.625 | 4.695 | 1,890,574 | -0.04(-0.85%) |
Aug 02, 2005 | 4.632 | 4.753 | 4.595 | 4.735 | 843,797 | +0.09(+1.89%) |
Aug 01, 2005 | 4.558 | 4.653 | 4.531 | 4.647 | 811,380 | +0.10(+2.09%) |
Jul 29, 2005 | 4.520 | 4.554 | 4.520 | 4.552 | 247,643 | +0.03(+0.72%) |
Jul 28, 2005 | 4.515 | 4.527 | 4.476 | 4.520 | 281,963 | +0.03(+0.68%) |
Jul 27, 2005 | 4.490 | 4.494 | 4.422 | 4.489 | 507,225 | +0.01(+0.12%) |
Jul 26, 2005 | 4.457 | 4.493 | 4.446 | 4.484 | 1,019,846 | +0.03(+0.64%) |
Jul 25, 2005 | 4.533 | 4.557 | 4.452 | 4.455 | 270,285 | -0.08(-1.77%) |
Jul 22, 2005 | 4.464 | 4.556 | 4.447 | 4.535 | 256,230 | +0.09(+2.12%) |
Jul 21, 2005 | 4.544 | 4.551 | 4.440 | 4.441 | 270,261 | -0.10(-2.21%) |
Jul 20, 2005 | 4.509 | 4.544 | 4.500 | 4.542 | 309,532 | +0.02(+0.47%) |
Jul 19, 2005 | 4.468 | 4.531 | 4.468 | 4.521 | 342,091 | +0.07(+1.47%) |
Jul 18, 2005 | 4.485 | 4.499 | 4.445 | 4.455 | 461,525 | -0.06(-1.24%) |
Jul 15, 2005 | 4.409 | 4.511 | 4.409 | 4.511 | 598,549 | +0.09(+2.03%) |
Jul 14, 2005 | 4.472 | 4.507 | 4.381 | 4.421 | 662,753 | -0.03(-0.64%) |
Jul 13, 2005 | 4.425 | 4.468 | 4.408 | 4.450 | 768,085 | +0.03(+0.62%) |
Jul 12, 2005 | 4.405 | 4.437 | 4.390 | 4.422 | 216,665 | +0.02(+0.41%) |
Jul 11, 2005 | 4.394 | 4.435 | 4.352 | 4.405 | 410,367 | +0.01(+0.34%) |
Jul 08, 2005 | 4.257 | 4.390 | 4.249 | 4.390 | 514,950 | +0.14(+3.33%) |
Jul 07, 2005 | 4.195 | 4.282 | 4.172 | 4.248 | 450,599 | +0.02(+0.42%) |
Jul 06, 2005 | 4.281 | 4.318 | 4.172 | 4.230 | 750,963 | -0.02(-0.37%) |
Jul 05, 2005 | 4.208 | 4.249 | 4.143 | 4.246 | 564,267 | +0.03(+0.68%) |