Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.258 | 5.311 | 5.173 | 5.189 | 21,658 | -0.07(-1.31%) |
Sep 29, 2005 | 5.365 | 5.365 | 5.212 | 5.258 | 39,142 | -0.14(-2.56%) |
Sep 28, 2005 | 5.357 | 5.465 | 5.311 | 5.396 | 58,060 | +0.02(+0.43%) |
Sep 27, 2005 | 5.196 | 5.411 | 5.196 | 5.373 | 36,663 | +0.10(+1.89%) |
Sep 26, 2005 | 5.235 | 5.319 | 5.227 | 5.273 | 34,575 | +0.01(+0.15%) |
Sep 23, 2005 | 5.265 | 5.288 | 5.127 | 5.265 | 43,708 | -0.02(-0.43%) |
Sep 22, 2005 | 5.365 | 5.480 | 5.242 | 5.288 | 42,012 | -0.05(-0.86%) |
Sep 21, 2005 | 5.288 | 5.373 | 5.288 | 5.334 | 48,014 | +0.18(+3.57%) |
Sep 20, 2005 | 5.250 | 5.304 | 5.143 | 5.150 | 40,968 | -0.15(-2.89%) |
Sep 19, 2005 | 5.373 | 5.396 | 5.227 | 5.304 | 34,836 | -0.11(-1.98%) |
Sep 16, 2005 | 5.373 | 5.449 | 5.350 | 5.411 | 51,537 | -0.01(-0.14%) |
Sep 15, 2005 | 5.365 | 5.419 | 5.342 | 5.419 | 46,970 | +0.02(+0.43%) |
Sep 14, 2005 | 5.403 | 5.434 | 5.350 | 5.396 | 40,838 | -0.03(-0.56%) |
Sep 13, 2005 | 5.718 | 5.718 | 5.380 | 5.426 | 33,792 | -0.01(-0.14%) |
Sep 12, 2005 | 5.434 | 5.434 | 5.327 | 5.434 | 26,225 | +0.01(+0.14%) |
Sep 09, 2005 | 5.365 | 5.442 | 5.311 | 5.426 | 25,311 | +0.06(+1.14%) |
Sep 08, 2005 | 5.380 | 5.426 | 5.265 | 5.365 | 95,115 | -0.02(-0.28%) |
Sep 07, 2005 | 5.434 | 5.503 | 5.365 | 5.380 | 41,099 | -0.05(-0.99%) |
Sep 06, 2005 | 5.212 | 5.442 | 5.166 | 5.434 | 82,589 | +0.23(+4.42%) |
Sep 02, 2005 | 5.181 | 5.219 | 5.143 | 5.204 | 24,137 | -0.07(-1.31%) |
Sep 01, 2005 | 5.273 | 5.296 | 5.189 | 5.273 | 53,494 | -0.05(-0.86%) |
Aug 31, 2005 | 4.989 | 5.342 | 4.989 | 5.319 | 43,447 | +0.33(+6.61%) |
Aug 30, 2005 | 4.844 | 5.028 | 4.844 | 4.989 | 91,853 | +0.16(+3.33%) |
Aug 29, 2005 | 5.028 | 5.028 | 4.806 | 4.829 | 88,591 | -0.18(-3.67%) |
Aug 26, 2005 | 5.043 | 5.058 | 4.951 | 5.013 | 17,353 | -0.03(-0.61%) |
Aug 25, 2005 | 5.066 | 5.066 | 4.928 | 5.043 | 40,446 | +0.01(+0.15%) |
Aug 24, 2005 | 5.120 | 5.196 | 5.005 | 5.035 | 64,454 | -0.02(-0.45%) |
Aug 23, 2005 | 5.112 | 5.120 | 5.058 | 5.058 | 26,094 | -0.03(-0.60%) |
Aug 22, 2005 | 5.043 | 5.097 | 5.005 | 5.089 | 142,216 | +0.11(+2.31%) |
Aug 19, 2005 | 4.974 | 5.020 | 4.859 | 4.974 | 29,487 | +0.00(+0.00%) |
Aug 18, 2005 | 5.066 | 5.066 | 4.921 | 4.974 | 54,016 | -0.08(-1.67%) |
Aug 17, 2005 | 4.982 | 5.089 | 4.982 | 5.058 | 44,230 | +0.03(+0.61%) |
Aug 16, 2005 | 5.166 | 5.166 | 5.005 | 5.028 | 74,239 | -0.13(-2.53%) |
Aug 15, 2005 | 5.181 | 5.189 | 5.104 | 5.158 | 116,643 | -0.02(-0.44%) |
Aug 12, 2005 | 4.944 | 5.219 | 4.936 | 5.181 | 505,847 | +0.25(+5.13%) |
Aug 11, 2005 | 4.445 | 5.281 | 4.438 | 4.928 | 574,606 | +0.48(+10.86%) |
Aug 10, 2005 | 4.392 | 4.468 | 4.376 | 4.445 | 216,847 | +0.05(+1.22%) |
Aug 09, 2005 | 4.591 | 4.591 | 4.384 | 4.392 | 380,331 | -0.20(-4.34%) |
Aug 08, 2005 | 4.553 | 4.645 | 4.445 | 4.591 | 392,204 | +0.12(+2.74%) |
Aug 05, 2005 | 4.399 | 4.514 | 4.338 | 4.468 | 25,572 | +0.08(+1.92%) |
Aug 04, 2005 | 4.399 | 4.399 | 4.369 | 4.384 | 19,832 | +0.02(+0.35%) |
Aug 03, 2005 | 4.315 | 4.399 | 4.292 | 4.369 | 26,094 | +0.02(+0.35%) |
Aug 02, 2005 | 4.568 | 4.568 | 4.284 | 4.353 | 58,452 | -0.21(-4.54%) |
Aug 01, 2005 | 4.583 | 4.583 | 4.415 | 4.560 | 59,757 | +0.19(+4.39%) |
Jul 29, 2005 | 4.422 | 4.422 | 4.284 | 4.369 | 27,790 | +0.00(+0.00%) |
Jul 28, 2005 | 4.093 | 4.530 | 4.093 | 4.369 | 511,457 | +0.31(+7.75%) |
Jul 27, 2005 | 4.054 | 4.093 | 3.978 | 4.054 | 53,494 | -0.03(-0.75%) |
Jul 26, 2005 | 4.123 | 4.169 | 4.070 | 4.085 | 24,007 | -0.06(-1.48%) |
Jul 25, 2005 | 4.162 | 4.162 | 4.062 | 4.146 | 64,975 | -0.07(-1.64%) |
Jul 22, 2005 | 4.231 | 4.231 | 4.200 | 4.215 | 13,569 | +0.02(+0.55%) |
Jul 21, 2005 | 4.223 | 4.223 | 4.185 | 4.192 | 13,047 | +0.01(+0.18%) |
Jul 20, 2005 | 4.116 | 4.215 | 4.116 | 4.185 | 22,441 | +0.07(+1.68%) |
Jul 19, 2005 | 4.131 | 4.131 | 3.993 | 4.116 | 42,534 | -0.05(-1.10%) |
Jul 18, 2005 | 4.154 | 4.185 | 4.131 | 4.162 | 75,283 | +0.06(+1.50%) |
Jul 15, 2005 | 4.208 | 4.208 | 4.077 | 4.100 | 12,786 | -0.13(-3.08%) |
Jul 14, 2005 | 4.261 | 4.261 | 4.200 | 4.231 | 11,090 | -0.01(-0.18%) |
Jul 13, 2005 | 4.177 | 4.254 | 4.162 | 4.238 | 19,701 | +0.08(+2.03%) |
Jul 12, 2005 | 4.200 | 4.223 | 4.146 | 4.154 | 40,446 | -0.01(-0.18%) |
Jul 11, 2005 | 4.154 | 4.223 | 4.154 | 4.162 | 32,096 | +0.02(+0.56%) |
Jul 08, 2005 | 4.246 | 4.246 | 4.139 | 4.139 | 341,189 | -0.02(-0.37%) |
Jul 07, 2005 | 4.085 | 4.177 | 4.031 | 4.154 | 85,590 | +0.05(+1.31%) |
Jul 06, 2005 | 4.131 | 4.154 | 4.100 | 4.100 | 62,757 | +0.00(+0.00%) |
Jul 05, 2005 | 4.085 | 4.131 | 4.008 | 4.100 | 17,744 | -0.06(-1.47%) |