Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.108 | 5.335 | 5.108 | 5.239 | 770,659 | +0.09(+1.67%) |
Sep 29, 2005 | 5.279 | 5.285 | 5.072 | 5.153 | 1,021,567 | -0.16(-3.04%) |
Sep 28, 2005 | 5.512 | 5.558 | 5.264 | 5.315 | 885,943 | -0.25(-4.45%) |
Sep 27, 2005 | 5.598 | 5.689 | 5.436 | 5.563 | 948,710 | -0.10(-1.79%) |
Sep 26, 2005 | 5.583 | 5.684 | 5.573 | 5.664 | 676,822 | +0.16(+2.94%) |
Sep 23, 2005 | 5.502 | 5.613 | 5.310 | 5.502 | 633,254 | +0.09(+1.68%) |
Sep 22, 2005 | 5.411 | 5.532 | 5.057 | 5.411 | 1,494,438 | +0.18(+3.38%) |
Sep 21, 2005 | 5.740 | 5.794 | 5.183 | 5.234 | 1,897,607 | -0.47(-8.16%) |
Sep 20, 2005 | 5.917 | 6.096 | 5.628 | 5.699 | 1,342,791 | -0.19(-3.18%) |
Sep 19, 2005 | 5.760 | 5.891 | 5.689 | 5.886 | 702,462 | +0.21(+3.74%) |
Sep 16, 2005 | 5.659 | 5.770 | 5.512 | 5.674 | 491,275 | +0.03(+0.45%) |
Sep 15, 2005 | 5.907 | 5.907 | 5.512 | 5.649 | 730,073 | -0.16(-2.70%) |
Sep 14, 2005 | 5.810 | 5.942 | 5.770 | 5.805 | 577,422 | +0.00(+0.00%) |
Sep 13, 2005 | 5.927 | 5.942 | 5.755 | 5.805 | 653,812 | -0.06(-1.03%) |
Sep 12, 2005 | 5.735 | 5.917 | 5.735 | 5.866 | 1,354,114 | +0.21(+3.76%) |
Sep 09, 2005 | 5.714 | 5.755 | 5.568 | 5.654 | 765,763 | +0.01(+0.09%) |
Sep 08, 2005 | 5.598 | 5.689 | 5.462 | 5.649 | 1,398,489 | +0.08(+1.36%) |
Sep 07, 2005 | 5.558 | 5.917 | 5.522 | 5.573 | 2,716,596 | +0.07(+1.19%) |
Sep 06, 2005 | 5.305 | 5.537 | 5.264 | 5.507 | 1,813,804 | +0.22(+4.21%) |
Sep 02, 2005 | 5.310 | 5.310 | 5.209 | 5.285 | 467,559 | +0.01(+0.10%) |
Sep 01, 2005 | 5.310 | 5.310 | 5.234 | 5.279 | 410,045 | -0.01(-0.10%) |
Aug 31, 2005 | 5.320 | 5.320 | 5.234 | 5.285 | 427,763 | +0.00(+0.00%) |
Aug 30, 2005 | 5.365 | 5.365 | 5.254 | 5.285 | 810,697 | -0.05(-0.95%) |
Aug 29, 2005 | 5.183 | 5.421 | 5.133 | 5.335 | 1,494,410 | +0.29(+5.71%) |
Aug 26, 2005 | 5.183 | 5.183 | 4.870 | 5.047 | 741,244 | -0.11(-2.16%) |
Aug 25, 2005 | 5.381 | 5.436 | 5.108 | 5.158 | 659,742 | -0.20(-3.68%) |
Aug 24, 2005 | 5.285 | 5.436 | 5.178 | 5.355 | 1,130,130 | +0.05(+0.86%) |
Aug 23, 2005 | 5.234 | 5.360 | 5.229 | 5.310 | 671,040 | +0.10(+1.94%) |
Aug 22, 2005 | 5.143 | 5.279 | 5.072 | 5.209 | 741,625 | +0.11(+2.08%) |
Aug 19, 2005 | 5.072 | 5.209 | 4.981 | 5.102 | 413,072 | +0.03(+0.60%) |
Aug 18, 2005 | 5.183 | 5.183 | 4.804 | 5.072 | 1,347,241 | -0.12(-2.24%) |
Aug 17, 2005 | 5.360 | 5.411 | 5.108 | 5.188 | 797,497 | -0.15(-2.84%) |
Aug 16, 2005 | 5.517 | 5.517 | 5.274 | 5.340 | 919,381 | -0.08(-1.40%) |
Aug 15, 2005 | 5.209 | 5.563 | 5.209 | 5.416 | 1,926,716 | +0.23(+4.49%) |
Aug 12, 2005 | 5.305 | 5.305 | 5.118 | 5.183 | 358,771 | -0.05(-0.97%) |
Aug 11, 2005 | 5.173 | 5.310 | 5.108 | 5.234 | 588,585 | +0.08(+1.47%) |
Aug 10, 2005 | 5.173 | 5.355 | 5.057 | 5.158 | 1,356,569 | +0.04(+0.69%) |
Aug 09, 2005 | 4.910 | 5.360 | 4.910 | 5.123 | 2,588,857 | +0.21(+4.22%) |
Aug 08, 2005 | 5.016 | 5.032 | 4.809 | 4.915 | 473,848 | -0.01(-0.21%) |
Aug 05, 2005 | 5.037 | 5.082 | 4.688 | 4.925 | 1,168,388 | -0.12(-2.31%) |
Aug 04, 2005 | 5.118 | 5.183 | 4.966 | 5.042 | 626,489 | -0.05(-0.99%) |
Aug 03, 2005 | 5.057 | 5.193 | 5.027 | 5.092 | 642,060 | +0.01(+0.20%) |
Aug 02, 2005 | 5.320 | 5.335 | 5.022 | 5.082 | 1,628,024 | -0.17(-3.18%) |
Aug 01, 2005 | 4.915 | 5.290 | 4.905 | 5.249 | 3,270,170 | +0.38(+7.90%) |
Jul 29, 2005 | 4.698 | 4.915 | 4.688 | 4.865 | 1,351,993 | +0.20(+4.34%) |
Jul 28, 2005 | 4.536 | 4.754 | 4.475 | 4.663 | 858,815 | +0.15(+3.25%) |
Jul 27, 2005 | 4.602 | 4.602 | 4.425 | 4.516 | 752,015 | -0.08(-1.65%) |
Jul 26, 2005 | 4.612 | 4.612 | 4.551 | 4.592 | 1,071,905 | +0.04(+0.89%) |
Jul 25, 2005 | 4.556 | 4.627 | 4.516 | 4.551 | 2,525,691 | +0.10(+2.27%) |
Jul 22, 2005 | 4.501 | 4.511 | 4.349 | 4.450 | 427,470 | +0.00(+0.00%) |
Jul 21, 2005 | 4.511 | 4.526 | 4.405 | 4.450 | 326,730 | -0.03(-0.57%) |
Jul 20, 2005 | 4.470 | 4.506 | 4.298 | 4.475 | 779,083 | +0.03(+0.57%) |
Jul 19, 2005 | 4.172 | 4.465 | 4.101 | 4.450 | 974,554 | +0.33(+8.11%) |
Jul 18, 2005 | 4.071 | 4.147 | 4.071 | 4.116 | 343,079 | +0.04(+0.87%) |
Jul 15, 2005 | 4.056 | 4.096 | 4.041 | 4.081 | 135,162 | +0.03(+0.75%) |
Jul 14, 2005 | 4.030 | 4.091 | 4.015 | 4.051 | 207,278 | -0.02(-0.50%) |
Jul 13, 2005 | 4.111 | 4.111 | 4.041 | 4.071 | 177,531 | -0.04(-0.98%) |
Jul 12, 2005 | 4.116 | 4.157 | 4.096 | 4.111 | 305,225 | -0.01(-0.12%) |
Jul 11, 2005 | 3.960 | 4.152 | 3.960 | 4.116 | 758,988 | +0.13(+3.17%) |
Jul 08, 2005 | 3.955 | 4.066 | 3.955 | 3.990 | 369,641 | -0.01(-0.13%) |
Jul 07, 2005 | 3.843 | 4.010 | 3.843 | 3.995 | 361,723 | +0.00(+0.00%) |
Jul 06, 2005 | 3.965 | 4.056 | 3.894 | 3.995 | 422,406 | +0.14(+3.54%) |
Jul 05, 2005 | 3.843 | 3.889 | 3.808 | 3.858 | 439,592 | -0.04(-0.91%) |