Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.255 | 4.255 | 4.233 | 4.233 | 6,705 | -0.04(-0.92%) |
Sep 29, 2005 | 4.239 | 4.272 | 4.239 | 4.272 | 10,667 | +0.02(+0.54%) |
Sep 28, 2005 | 4.262 | 4.262 | 4.249 | 4.249 | 9,448 | -0.02(-0.46%) |
Sep 27, 2005 | 4.249 | 4.295 | 4.233 | 4.269 | 162,144 | -0.01(-0.21%) |
Sep 26, 2005 | 4.265 | 4.331 | 4.249 | 4.278 | 197,499 | +0.01(+0.29%) |
Sep 23, 2005 | 4.265 | 4.265 | 4.183 | 4.265 | 8,229 | +0.11(+2.77%) |
Sep 22, 2005 | 4.108 | 4.150 | 4.101 | 4.150 | 174,945 | +0.03(+0.64%) |
Sep 21, 2005 | 4.137 | 4.137 | 4.121 | 4.124 | 14,934 | -0.03(-0.63%) |
Sep 20, 2005 | 4.062 | 4.167 | 4.062 | 4.150 | 49,070 | +0.09(+2.10%) |
Sep 19, 2005 | 4.068 | 4.068 | 4.036 | 4.065 | 10,667 | -0.01(-0.24%) |
Sep 16, 2005 | 4.065 | 4.101 | 4.052 | 4.075 | 7,924 | +0.00(+0.00%) |
Sep 15, 2005 | 3.967 | 4.082 | 3.967 | 4.075 | 12,496 | +0.12(+3.07%) |
Sep 14, 2005 | 3.993 | 3.993 | 3.954 | 3.954 | 41,755 | -0.05(-1.23%) |
Sep 13, 2005 | 4.062 | 4.062 | 3.986 | 4.003 | 43,584 | -0.06(-1.53%) |
Sep 12, 2005 | 4.108 | 4.108 | 4.036 | 4.065 | 54,556 | -0.05(-1.27%) |
Sep 09, 2005 | 4.124 | 4.128 | 4.085 | 4.118 | 17,982 | -0.01(-0.16%) |
Sep 08, 2005 | 4.134 | 4.134 | 4.124 | 4.124 | 11,277 | -0.02(-0.40%) |
Sep 07, 2005 | 4.085 | 4.141 | 4.085 | 4.141 | 18,287 | +0.02(+0.49%) |
Sep 06, 2005 | 4.134 | 4.134 | 4.085 | 4.120 | 15,239 | -0.04(-0.96%) |
Sep 02, 2005 | 4.068 | 4.167 | 4.068 | 4.160 | 18,287 | +0.01(+0.32%) |
Sep 01, 2005 | 4.167 | 4.190 | 4.134 | 4.147 | 14,934 | -0.07(-1.63%) |
Aug 31, 2005 | 4.249 | 4.249 | 4.216 | 4.216 | 2,743 | -0.03(-0.77%) |
Aug 30, 2005 | 4.278 | 4.278 | 4.249 | 4.249 | 11,581 | -0.04(-0.99%) |
Aug 29, 2005 | 4.269 | 4.347 | 4.269 | 4.292 | 37,183 | -0.02(-0.38%) |
Aug 26, 2005 | 4.246 | 4.315 | 4.246 | 4.308 | 12,496 | +0.05(+1.16%) |
Aug 25, 2005 | 4.180 | 4.259 | 4.137 | 4.259 | 17,067 | +0.04(+0.93%) |
Aug 24, 2005 | 4.233 | 4.233 | 4.213 | 4.219 | 9,448 | -0.02(-0.39%) |
Aug 23, 2005 | 4.167 | 4.265 | 4.160 | 4.236 | 28,649 | +0.09(+2.06%) |
Aug 22, 2005 | 4.216 | 4.216 | 4.150 | 4.150 | 5,181 | -0.07(-1.71%) |
Aug 19, 2005 | 4.055 | 4.223 | 4.055 | 4.223 | 23,773 | +0.15(+3.79%) |
Aug 18, 2005 | 4.075 | 4.082 | 4.068 | 4.068 | 28,954 | -0.03(-0.72%) |
Aug 17, 2005 | 4.019 | 4.101 | 4.019 | 4.098 | 188,661 | +0.08(+2.04%) |
Aug 16, 2005 | 3.904 | 4.016 | 3.904 | 4.016 | 10,667 | +0.08(+2.00%) |
Aug 15, 2005 | 3.986 | 4.019 | 3.937 | 3.937 | 41,755 | -0.10(-2.44%) |
Aug 12, 2005 | 3.986 | 4.036 | 3.986 | 4.036 | 173,726 | +0.05(+1.15%) |
Aug 11, 2005 | 3.944 | 4.052 | 3.944 | 3.990 | 210,300 | +0.04(+0.91%) |
Aug 10, 2005 | 3.921 | 3.954 | 3.921 | 3.954 | 23,468 | -0.01(-0.33%) |
Aug 09, 2005 | 3.937 | 3.990 | 3.937 | 3.967 | 40,231 | +0.01(+0.33%) |
Aug 08, 2005 | 3.845 | 3.954 | 3.845 | 3.954 | 15,239 | +0.09(+2.21%) |
Aug 05, 2005 | 3.885 | 3.885 | 3.822 | 3.868 | 39,926 | -0.02(-0.51%) |
Aug 04, 2005 | 3.954 | 3.954 | 3.888 | 3.888 | 45,412 | -0.10(-2.39%) |
Aug 03, 2005 | 4.098 | 4.101 | 3.937 | 3.983 | 33,221 | -0.13(-3.27%) |
Aug 02, 2005 | 4.180 | 4.190 | 4.105 | 4.118 | 24,077 | -0.06(-1.49%) |
Aug 01, 2005 | 4.275 | 4.282 | 4.180 | 4.180 | 17,067 | -0.09(-2.00%) |
Jul 29, 2005 | 4.275 | 4.298 | 4.249 | 4.265 | 11,277 | -0.01(-0.31%) |
Jul 28, 2005 | 4.380 | 4.380 | 4.242 | 4.278 | 19,810 | -0.15(-3.34%) |
Jul 27, 2005 | 4.380 | 4.429 | 4.380 | 4.426 | 9,753 | +0.01(+0.22%) |
Jul 26, 2005 | 4.410 | 4.416 | 4.410 | 4.416 | 914 | +0.02(+0.37%) |
Jul 25, 2005 | 4.397 | 4.413 | 4.397 | 4.400 | 10,057 | -0.00(-0.07%) |
Jul 22, 2005 | 4.331 | 4.403 | 4.331 | 4.403 | 21,639 | +0.06(+1.28%) |
Jul 21, 2005 | 4.331 | 4.347 | 4.331 | 4.347 | 4,266 | +0.03(+0.76%) |
Jul 20, 2005 | 4.347 | 4.347 | 4.315 | 4.315 | 5,181 | -0.05(-1.20%) |
Jul 19, 2005 | 4.347 | 4.367 | 4.347 | 4.367 | 9,143 | +0.02(+0.45%) |
Jul 18, 2005 | 4.341 | 4.347 | 4.341 | 4.347 | 8,229 | +0.00(+0.08%) |
Jul 15, 2005 | 4.295 | 4.344 | 4.272 | 4.344 | 12,496 | +0.06(+1.46%) |
Jul 14, 2005 | 4.282 | 4.282 | 4.265 | 4.282 | 2,438 | +0.02(+0.38%) |
Jul 13, 2005 | 4.265 | 4.311 | 4.246 | 4.265 | 48,155 | +0.00(+0.00%) |
Jul 12, 2005 | 4.315 | 4.360 | 4.265 | 4.265 | 16,763 | -0.05(-1.14%) |
Jul 11, 2005 | 4.331 | 4.331 | 4.315 | 4.315 | 13,715 | -0.01(-0.30%) |
Jul 08, 2005 | 4.347 | 4.377 | 4.328 | 4.328 | 10,667 | -0.05(-1.20%) |
Jul 07, 2005 | 4.397 | 4.423 | 4.348 | 4.380 | 15,239 | -0.03(-0.74%) |
Jul 06, 2005 | 4.429 | 4.429 | 4.400 | 4.413 | 13,105 | -0.02(-0.44%) |
Jul 05, 2005 | 4.479 | 4.495 | 4.433 | 4.433 | 3,352 | -0.04(-0.81%) |