Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.692 | 4.692 | 4.692 | 4.692 | 2,600 | -0.08(-1.77%) |
Sep 29, 2005 | 4.654 | 4.777 | 4.654 | 4.777 | 2,210 | +0.08(+1.80%) |
Sep 28, 2005 | 4.769 | 4.769 | 4.654 | 4.692 | 8,450 | -0.08(-1.61%) |
Sep 27, 2005 | 4.731 | 4.800 | 4.731 | 4.769 | 11,050 | -0.04(-0.80%) |
Sep 26, 2005 | 4.923 | 4.923 | 4.808 | 4.808 | 2,470 | -0.19(-3.85%) |
Sep 23, 2005 | 5.000 | 5.000 | 4.992 | 5.000 | 4,550 | +0.03(+0.62%) |
Sep 22, 2005 | 5.000 | 5.000 | 4.962 | 4.969 | 4,030 | -0.05(-1.07%) |
Sep 21, 2005 | 5.038 | 5.062 | 5.000 | 5.023 | 4,160 | +0.02(+0.46%) |
Sep 20, 2005 | 5.038 | 5.115 | 5.000 | 5.000 | 5,590 | -0.08(-1.52%) |
Sep 19, 2005 | 5.077 | 5.077 | 5.077 | 5.077 | 390 | -0.03(-0.60%) |
Sep 16, 2005 | 4.862 | 5.108 | 4.862 | 5.108 | 2,730 | +0.26(+5.40%) |
Sep 15, 2005 | 4.885 | 4.900 | 4.846 | 4.846 | 1,170 | +0.00(+0.00%) |
Sep 14, 2005 | 5.138 | 5.138 | 4.808 | 4.846 | 14,950 | -0.31(-5.97%) |
Sep 13, 2005 | 5.246 | 5.292 | 5.085 | 5.154 | 28,990 | -0.13(-2.47%) |
Sep 12, 2005 | 5.262 | 5.285 | 5.262 | 5.285 | 28,210 | +0.12(+2.23%) |
Sep 09, 2005 | 5.077 | 5.169 | 5.077 | 5.169 | 2,730 | +0.06(+1.20%) |
Sep 08, 2005 | 5.092 | 5.108 | 5.092 | 5.108 | 2,470 | +0.03(+0.61%) |
Sep 07, 2005 | 5.077 | 5.077 | 5.077 | 5.077 | 130 | -0.02(-0.30%) |
Sep 06, 2005 | 5.092 | 5.092 | 5.092 | 5.092 | 260 | -0.04(-0.75%) |
Sep 02, 2005 | 5.131 | 5.131 | 5.131 | 5.131 | 130 | +0.04(+0.76%) |
Sep 01, 2005 | 5.115 | 5.115 | 5.092 | 5.092 | 390 | -0.02(-0.45%) |
Aug 31, 2005 | 5.000 | 5.346 | 5.000 | 5.115 | 7,930 | +0.16(+3.26%) |
Aug 30, 2005 | 4.769 | 4.954 | 4.769 | 4.954 | 15,470 | +0.15(+3.21%) |
Aug 29, 2005 | 4.769 | 4.800 | 4.654 | 4.800 | 12,610 | -0.05(-0.95%) |
Aug 26, 2005 | 4.692 | 4.846 | 4.692 | 4.846 | 4,680 | +0.08(+1.61%) |
Aug 25, 2005 | 4.792 | 4.792 | 4.685 | 4.769 | 15,860 | -0.09(-1.90%) |
Aug 24, 2005 | 5.000 | 5.000 | 4.862 | 4.862 | 10,660 | -0.14(-2.77%) |
Aug 23, 2005 | 5.115 | 5.115 | 5.000 | 5.000 | 6,110 | -0.08(-1.52%) |
Aug 22, 2005 | 5.085 | 5.085 | 4.962 | 5.077 | 7,410 | -0.08(-1.49%) |
Aug 19, 2005 | 5.215 | 5.215 | 5.154 | 5.154 | 3,900 | -0.08(-1.47%) |
Aug 18, 2005 | 5.231 | 5.231 | 5.146 | 5.231 | 4,810 | -0.02(-0.29%) |
Aug 17, 2005 | 5.277 | 5.277 | 5.108 | 5.246 | 14,560 | +0.01(+0.15%) |
Aug 16, 2005 | 5.308 | 5.308 | 5.223 | 5.238 | 5,720 | -0.07(-1.30%) |
Aug 15, 2005 | 5.315 | 5.354 | 5.308 | 5.308 | 23,400 | +0.01(+0.15%) |
Aug 12, 2005 | 5.315 | 5.315 | 5.292 | 5.300 | 20,410 | -0.02(-0.43%) |
Aug 11, 2005 | 5.308 | 5.323 | 5.308 | 5.323 | 5,330 | +0.02(+0.29%) |
Aug 10, 2005 | 5.500 | 5.500 | 5.308 | 5.308 | 30,420 | -0.08(-1.43%) |
Aug 09, 2005 | 5.346 | 5.385 | 5.315 | 5.385 | 7,670 | +0.00(+0.00%) |
Aug 08, 2005 | 5.385 | 5.385 | 5.308 | 5.385 | 6,110 | -0.07(-1.27%) |
Aug 05, 2005 | 5.585 | 5.585 | 5.377 | 5.454 | 114,010 | -0.05(-0.98%) |
Aug 04, 2005 | 5.400 | 5.508 | 5.362 | 5.508 | 12,610 | +0.00(+0.00%) |
Aug 03, 2005 | 5.431 | 5.508 | 5.423 | 5.508 | 4,030 | +0.05(+0.84%) |
Aug 02, 2005 | 5.423 | 5.538 | 5.423 | 5.462 | 1,560 | -0.02(-0.42%) |
Aug 01, 2005 | 5.569 | 5.569 | 5.385 | 5.485 | 3,250 | -0.05(-0.97%) |
Jul 29, 2005 | 5.600 | 5.600 | 5.538 | 5.538 | 520 | -0.08(-1.37%) |
Jul 28, 2005 | 5.423 | 5.615 | 5.423 | 5.615 | 7,670 | +0.19(+3.55%) |
Jul 27, 2005 | 5.431 | 5.431 | 5.385 | 5.423 | 2,730 | -0.03(-0.56%) |
Jul 26, 2005 | 5.462 | 5.469 | 5.454 | 5.454 | 2,340 | -0.01(-0.14%) |
Jul 25, 2005 | 5.354 | 5.462 | 5.315 | 5.462 | 3,900 | +0.03(+0.57%) |
Jul 22, 2005 | 5.569 | 5.569 | 5.431 | 5.431 | 1,820 | -0.06(-1.12%) |
Jul 21, 2005 | 5.500 | 5.500 | 5.423 | 5.492 | 2,860 | -0.06(-1.11%) |
Jul 20, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 5.577 | 5.577 | 5.554 | 5.554 | 6,760 | -0.06(-1.10%) |
Jul 18, 2005 | 5.623 | 5.654 | 5.577 | 5.615 | 45,890 | +0.00(+0.00%) |
Jul 15, 2005 | 5.600 | 5.615 | 5.600 | 5.615 | 48,750 | +0.04(+0.69%) |
Jul 14, 2005 | 5.654 | 5.654 | 5.569 | 5.577 | 41,470 | +0.02(+0.28%) |
Jul 13, 2005 | 5.562 | 5.562 | 5.562 | 5.562 | 1,300 | -0.03(-0.55%) |
Jul 12, 2005 | 5.577 | 5.592 | 5.577 | 5.592 | 390 | -0.02(-0.41%) |
Jul 11, 2005 | 5.615 | 5.615 | 5.615 | 5.615 | 6,630 | +0.02(+0.27%) |
Jul 08, 2005 | 5.608 | 5.608 | 5.600 | 5.600 | 1,950 | -0.02(-0.27%) |
Jul 07, 2005 | 5.600 | 5.615 | 5.600 | 5.615 | 6,500 | +0.03(+0.55%) |
Jul 06, 2005 | 5.577 | 5.585 | 5.577 | 5.585 | 1,950 | -0.02(-0.27%) |
Jul 05, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |