Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.288 | 4.294 | 4.171 | 4.281 | 621,504 | +0.01(+0.27%) |
Sep 29, 2005 | 4.132 | 4.311 | 4.058 | 4.270 | 720,967 | +0.16(+3.86%) |
Sep 28, 2005 | 4.165 | 4.168 | 4.033 | 4.111 | 526,035 | -0.02(-0.40%) |
Sep 27, 2005 | 4.225 | 4.226 | 4.128 | 4.128 | 553,012 | -0.08(-1.82%) |
Sep 26, 2005 | 4.155 | 4.257 | 4.124 | 4.205 | 1,616,832 | +0.29(+7.48%) |
Sep 23, 2005 | 3.912 | 3.922 | 3.792 | 3.912 | 434,529 | +0.04(+0.99%) |
Sep 22, 2005 | 3.874 | 3.903 | 3.775 | 3.874 | 444,224 | +0.02(+0.40%) |
Sep 21, 2005 | 4.004 | 4.027 | 3.848 | 3.858 | 1,036,572 | -0.16(-4.07%) |
Sep 20, 2005 | 4.063 | 4.073 | 3.992 | 4.022 | 994,462 | -0.03(-0.76%) |
Sep 19, 2005 | 4.155 | 4.157 | 4.015 | 4.053 | 509,379 | -0.11(-2.55%) |
Sep 16, 2005 | 3.999 | 4.198 | 3.966 | 4.159 | 1,517,076 | +0.18(+4.53%) |
Sep 15, 2005 | 3.932 | 3.998 | 3.927 | 3.978 | 849,342 | +0.06(+1.47%) |
Sep 14, 2005 | 3.780 | 3.959 | 3.780 | 3.921 | 887,051 | +0.14(+3.72%) |
Sep 13, 2005 | 3.866 | 3.866 | 3.747 | 3.780 | 1,370,642 | -0.10(-2.57%) |
Sep 12, 2005 | 3.948 | 3.963 | 3.880 | 3.880 | 1,345,215 | -0.08(-2.10%) |
Sep 09, 2005 | 4.058 | 4.073 | 3.900 | 3.963 | 1,494,965 | -0.16(-3.85%) |
Sep 08, 2005 | 4.137 | 4.179 | 4.063 | 4.122 | 493,630 | -0.03(-0.83%) |
Sep 07, 2005 | 4.145 | 4.166 | 4.083 | 4.156 | 348,103 | +0.00(+0.09%) |
Sep 06, 2005 | 4.058 | 4.210 | 4.058 | 4.152 | 439,958 | +0.09(+2.11%) |
Sep 02, 2005 | 4.164 | 4.217 | 4.063 | 4.067 | 248,217 | -0.08(-1.82%) |
Sep 01, 2005 | 4.078 | 4.156 | 4.053 | 4.142 | 944,587 | +0.05(+1.31%) |
Aug 31, 2005 | 4.091 | 4.141 | 4.018 | 4.088 | 444,792 | -0.01(-0.31%) |
Aug 30, 2005 | 4.095 | 4.142 | 4.076 | 4.101 | 588,066 | +0.05(+1.17%) |
Aug 29, 2005 | 3.978 | 4.069 | 3.967 | 4.054 | 685,391 | +0.07(+1.63%) |
Aug 26, 2005 | 4.041 | 4.041 | 3.930 | 3.989 | 875,276 | -0.05(-1.27%) |
Aug 25, 2005 | 4.049 | 4.061 | 4.009 | 4.040 | 320,981 | -0.01(-0.19%) |
Aug 24, 2005 | 4.012 | 4.138 | 3.948 | 4.047 | 687,848 | +0.02(+0.38%) |
Aug 23, 2005 | 4.198 | 4.198 | 3.983 | 4.032 | 960,403 | -0.17(-3.96%) |
Aug 22, 2005 | 4.212 | 4.246 | 4.157 | 4.198 | 283,001 | +0.01(+0.34%) |
Aug 19, 2005 | 4.185 | 4.233 | 4.134 | 4.184 | 852,726 | +0.02(+0.37%) |
Aug 18, 2005 | 4.118 | 4.191 | 4.036 | 4.169 | 530,650 | +0.05(+1.12%) |
Aug 17, 2005 | 4.132 | 4.150 | 4.042 | 4.123 | 303,172 | +0.02(+0.40%) |
Aug 16, 2005 | 4.208 | 4.233 | 4.106 | 4.106 | 605,421 | -0.13(-3.08%) |
Aug 15, 2005 | 4.129 | 4.257 | 4.110 | 4.237 | 792,458 | +0.08(+2.03%) |
Aug 12, 2005 | 4.122 | 4.179 | 4.054 | 4.152 | 646,029 | +0.01(+0.25%) |
Aug 11, 2005 | 4.084 | 4.193 | 4.031 | 4.142 | 698,783 | +0.05(+1.19%) |
Aug 10, 2005 | 4.109 | 4.234 | 4.033 | 4.093 | 572,573 | +0.01(+0.13%) |
Aug 09, 2005 | 4.171 | 4.171 | 4.055 | 4.088 | 431,307 | -0.07(-1.60%) |
Aug 08, 2005 | 4.191 | 4.271 | 4.127 | 4.155 | 400,247 | -0.02(-0.58%) |
Aug 05, 2005 | 4.237 | 4.295 | 4.161 | 4.179 | 230,591 | -0.07(-1.60%) |
Aug 04, 2005 | 4.252 | 4.347 | 4.240 | 4.247 | 545,539 | -0.00(-0.09%) |
Aug 03, 2005 | 4.345 | 4.345 | 4.219 | 4.251 | 268,905 | -0.10(-2.32%) |
Aug 02, 2005 | 4.271 | 4.355 | 4.242 | 4.352 | 570,826 | +0.06(+1.49%) |
Aug 01, 2005 | 4.234 | 4.367 | 4.234 | 4.288 | 318,806 | +0.05(+1.27%) |
Jul 29, 2005 | 4.330 | 4.354 | 4.221 | 4.234 | 865,195 | -0.10(-2.24%) |
Jul 28, 2005 | 4.201 | 4.353 | 4.119 | 4.331 | 886,884 | +0.13(+3.10%) |
Jul 27, 2005 | 4.128 | 4.242 | 4.128 | 4.201 | 499,314 | +0.08(+1.95%) |
Jul 26, 2005 | 4.157 | 4.187 | 4.111 | 4.120 | 819,455 | -0.03(-0.83%) |
Jul 25, 2005 | 4.157 | 4.161 | 4.088 | 4.155 | 928,822 | +0.02(+0.46%) |
Jul 22, 2005 | 3.999 | 4.156 | 3.973 | 4.136 | 1,684,948 | +0.23(+5.79%) |
Jul 21, 2005 | 3.917 | 3.962 | 3.835 | 3.909 | 647,834 | -0.01(-0.16%) |
Jul 20, 2005 | 3.756 | 3.916 | 3.753 | 3.916 | 1,373,125 | +0.18(+4.72%) |
Jul 19, 2005 | 3.849 | 3.849 | 3.729 | 3.739 | 832,545 | -0.08(-2.04%) |
Jul 18, 2005 | 3.875 | 3.923 | 3.790 | 3.817 | 538,420 | -0.08(-1.97%) |
Jul 15, 2005 | 3.958 | 3.960 | 3.845 | 3.894 | 404,367 | -0.09(-2.31%) |
Jul 14, 2005 | 3.936 | 4.072 | 3.936 | 3.986 | 1,145,224 | +0.08(+2.03%) |
Jul 13, 2005 | 3.918 | 3.923 | 3.866 | 3.907 | 794,643 | -0.01(-0.23%) |
Jul 12, 2005 | 3.861 | 3.923 | 3.834 | 3.916 | 620,211 | +0.02(+0.53%) |
Jul 11, 2005 | 3.872 | 3.944 | 3.854 | 3.895 | 446,440 | +0.00(+0.10%) |
Jul 08, 2005 | 3.739 | 3.891 | 3.719 | 3.891 | 928,999 | +0.16(+4.21%) |
Jul 07, 2005 | 3.678 | 3.756 | 3.623 | 3.734 | 808,859 | +0.02(+0.52%) |
Jul 06, 2005 | 3.727 | 3.752 | 3.689 | 3.715 | 545,429 | -0.01(-0.34%) |
Jul 05, 2005 | 3.576 | 3.728 | 3.563 | 3.728 | 1,118,070 | +0.14(+3.96%) |