Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.256 | 4.256 | 4.150 | 4.237 | 64,689 | -0.04(-0.91%) |
Sep 29, 2005 | 4.208 | 4.276 | 4.111 | 4.276 | 46,424 | -0.01(-0.23%) |
Sep 28, 2005 | 4.314 | 4.353 | 4.208 | 4.285 | 84,608 | -0.01(-0.23%) |
Sep 27, 2005 | 4.208 | 4.382 | 4.208 | 4.295 | 105,305 | +0.07(+1.60%) |
Sep 26, 2005 | 4.276 | 4.276 | 4.150 | 4.227 | 297,905 | -0.04(-0.91%) |
Sep 23, 2005 | 4.266 | 4.276 | 4.063 | 4.266 | 50,024 | +0.13(+3.04%) |
Sep 22, 2005 | 4.140 | 4.150 | 3.966 | 4.140 | 232,666 | +0.14(+3.38%) |
Sep 21, 2005 | 4.131 | 4.169 | 3.976 | 4.005 | 165,101 | -0.18(-4.39%) |
Sep 20, 2005 | 4.256 | 4.334 | 4.111 | 4.189 | 139,244 | -0.09(-2.04%) |
Sep 19, 2005 | 4.353 | 4.392 | 4.266 | 4.276 | 65,012 | -0.09(-2.00%) |
Sep 16, 2005 | 4.247 | 4.363 | 4.160 | 4.363 | 329,924 | +0.17(+4.16%) |
Sep 15, 2005 | 4.392 | 4.392 | 4.111 | 4.189 | 217,518 | -0.22(-5.04%) |
Sep 14, 2005 | 4.382 | 4.518 | 4.382 | 4.411 | 93,657 | +0.00(+0.00%) |
Sep 13, 2005 | 4.411 | 4.508 | 4.388 | 4.411 | 86,607 | -0.03(-0.65%) |
Sep 12, 2005 | 4.314 | 4.450 | 4.314 | 4.440 | 164,780 | +0.09(+2.00%) |
Sep 09, 2005 | 4.353 | 4.401 | 4.285 | 4.353 | 108,084 | +0.04(+0.90%) |
Sep 08, 2005 | 4.305 | 4.371 | 4.285 | 4.314 | 129,219 | +0.01(+0.22%) |
Sep 07, 2005 | 4.295 | 4.305 | 4.247 | 4.305 | 56,839 | +0.04(+0.91%) |
Sep 06, 2005 | 4.247 | 4.324 | 4.169 | 4.266 | 138,916 | +0.02(+0.46%) |
Sep 02, 2005 | 4.489 | 4.537 | 4.044 | 4.247 | 470,647 | -0.15(-3.30%) |
Sep 01, 2005 | 4.218 | 4.450 | 4.189 | 4.392 | 312,132 | +0.17(+4.13%) |
Aug 31, 2005 | 4.111 | 4.227 | 4.111 | 4.218 | 205,823 | +0.08(+1.87%) |
Aug 30, 2005 | 4.189 | 4.208 | 4.102 | 4.140 | 56,341 | -0.02(-0.46%) |
Aug 29, 2005 | 4.082 | 4.160 | 4.034 | 4.160 | 77,955 | +0.06(+1.42%) |
Aug 26, 2005 | 4.189 | 4.208 | 4.082 | 4.102 | 103,572 | -0.09(-2.08%) |
Aug 25, 2005 | 4.063 | 4.256 | 4.015 | 4.189 | 448,984 | +0.14(+3.34%) |
Aug 24, 2005 | 4.044 | 4.063 | 4.015 | 4.053 | 42,435 | +0.02(+0.48%) |
Aug 23, 2005 | 4.034 | 4.090 | 4.015 | 4.034 | 145,712 | -0.01(-0.24%) |
Aug 22, 2005 | 3.956 | 4.044 | 3.956 | 4.044 | 261,983 | +0.08(+1.95%) |
Aug 19, 2005 | 3.956 | 4.024 | 3.956 | 3.966 | 30,995 | +0.00(+0.00%) |
Aug 18, 2005 | 3.986 | 4.073 | 3.927 | 3.966 | 86,898 | -0.04(-0.97%) |
Aug 17, 2005 | 4.121 | 4.160 | 4.005 | 4.005 | 138,906 | -0.10(-2.36%) |
Aug 16, 2005 | 4.082 | 4.111 | 4.044 | 4.102 | 282,154 | +0.02(+0.47%) |
Aug 15, 2005 | 3.918 | 4.082 | 3.918 | 4.082 | 199,204 | +0.13(+3.18%) |
Aug 12, 2005 | 3.966 | 3.986 | 3.927 | 3.956 | 143,500 | -0.04(-0.97%) |
Aug 11, 2005 | 3.966 | 3.995 | 3.918 | 3.995 | 126,610 | +0.03(+0.73%) |
Aug 10, 2005 | 3.995 | 3.995 | 3.956 | 3.966 | 155,576 | +0.00(+0.00%) |
Aug 09, 2005 | 3.986 | 3.986 | 3.918 | 3.966 | 311,312 | +0.05(+1.23%) |
Aug 08, 2005 | 3.947 | 4.005 | 3.918 | 3.918 | 91,585 | +0.00(+0.00%) |
Aug 05, 2005 | 3.947 | 3.976 | 3.918 | 3.918 | 94,427 | -0.05(-1.22%) |
Aug 04, 2005 | 3.995 | 4.015 | 3.927 | 3.966 | 79,027 | -0.03(-0.73%) |
Aug 03, 2005 | 4.102 | 4.102 | 3.966 | 3.995 | 254,459 | -0.10(-2.36%) |
Aug 02, 2005 | 3.995 | 4.092 | 3.986 | 4.092 | 74,467 | +0.07(+1.68%) |
Aug 01, 2005 | 4.053 | 4.073 | 3.956 | 4.024 | 140,219 | +0.00(+0.00%) |
Jul 29, 2005 | 4.005 | 4.044 | 3.937 | 4.024 | 137,412 | +0.02(+0.48%) |
Jul 28, 2005 | 3.986 | 4.015 | 3.956 | 4.005 | 80,564 | +0.05(+1.22%) |
Jul 27, 2005 | 3.947 | 3.986 | 3.927 | 3.956 | 161,367 | +0.01(+0.25%) |
Jul 26, 2005 | 4.015 | 4.015 | 3.898 | 3.947 | 151,835 | +0.01(+0.25%) |
Jul 25, 2005 | 3.995 | 4.053 | 3.918 | 3.937 | 120,687 | -0.09(-2.16%) |
Jul 22, 2005 | 3.966 | 4.024 | 3.966 | 4.024 | 64,554 | +0.05(+1.22%) |
Jul 21, 2005 | 4.034 | 4.063 | 3.956 | 3.976 | 58,186 | -0.09(-2.14%) |
Jul 20, 2005 | 4.044 | 4.063 | 4.015 | 4.063 | 135,662 | +0.03(+0.72%) |
Jul 19, 2005 | 4.044 | 4.063 | 3.966 | 4.034 | 109,744 | +0.04(+0.97%) |
Jul 18, 2005 | 4.034 | 4.034 | 3.966 | 3.995 | 67,043 | +0.00(+0.00%) |
Jul 15, 2005 | 3.966 | 4.034 | 3.947 | 3.995 | 153,334 | +0.03(+0.73%) |
Jul 14, 2005 | 4.034 | 4.044 | 3.802 | 3.966 | 100,501 | -0.01(-0.24%) |
Jul 13, 2005 | 3.986 | 4.015 | 3.937 | 3.976 | 121,331 | -0.02(-0.48%) |
Jul 12, 2005 | 4.063 | 4.063 | 3.918 | 3.995 | 257,287 | -0.06(-1.43%) |
Jul 11, 2005 | 4.053 | 4.063 | 4.015 | 4.053 | 84,118 | +0.00(+0.00%) |
Jul 08, 2005 | 4.053 | 4.053 | 3.879 | 4.053 | 93,801 | +0.01(+0.24%) |
Jul 07, 2005 | 3.976 | 4.063 | 3.840 | 4.044 | 200,749 | +0.07(+1.70%) |
Jul 06, 2005 | 3.995 | 4.015 | 3.889 | 3.976 | 98,103 | -0.02(-0.48%) |
Jul 05, 2005 | 3.869 | 3.995 | 3.840 | 3.995 | 106,889 | +0.11(+2.74%) |