Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.137 | 4.219 | 4.131 | 4.219 | 21,829 | +0.02(+0.56%) |
Sep 29, 2005 | 4.054 | 4.196 | 4.054 | 4.196 | 54,996 | +0.15(+3.65%) |
Sep 28, 2005 | 4.078 | 4.078 | 4.048 | 4.048 | 5,076 | -0.06(-1.44%) |
Sep 27, 2005 | 4.107 | 4.107 | 4.089 | 4.107 | 3,553 | -0.05(-1.28%) |
Sep 26, 2005 | 4.137 | 4.160 | 4.089 | 4.160 | 15,568 | +0.00(+0.00%) |
Sep 23, 2005 | 4.160 | 4.160 | 4.137 | 4.160 | 17,091 | +0.02(+0.43%) |
Sep 22, 2005 | 4.166 | 4.166 | 4.137 | 4.143 | 9,645 | -0.04(-0.99%) |
Sep 21, 2005 | 4.137 | 4.255 | 4.137 | 4.184 | 7,614 | +0.04(+1.00%) |
Sep 20, 2005 | 4.255 | 4.261 | 4.048 | 4.143 | 71,918 | -0.13(-3.04%) |
Sep 19, 2005 | 4.255 | 4.273 | 4.237 | 4.273 | 3,045 | -0.01(-0.14%) |
Sep 16, 2005 | 4.231 | 4.278 | 4.231 | 4.278 | 1,692 | +0.00(+0.00%) |
Sep 15, 2005 | 4.255 | 4.278 | 4.255 | 4.278 | 14,891 | -0.01(-0.14%) |
Sep 14, 2005 | 4.255 | 4.284 | 4.255 | 4.284 | 676 | +0.02(+0.55%) |
Sep 13, 2005 | 4.261 | 4.273 | 4.261 | 4.261 | 2,030 | -0.02(-0.41%) |
Sep 12, 2005 | 4.308 | 4.326 | 4.255 | 4.278 | 12,522 | -0.03(-0.69%) |
Sep 09, 2005 | 4.255 | 4.314 | 4.255 | 4.308 | 1,522 | +0.05(+1.25%) |
Sep 08, 2005 | 4.267 | 4.267 | 4.255 | 4.255 | 4,568 | -0.01(-0.28%) |
Sep 07, 2005 | 4.255 | 4.290 | 4.225 | 4.267 | 8,630 | +0.00(+0.00%) |
Sep 06, 2005 | 4.261 | 4.267 | 4.255 | 4.267 | 12,353 | +0.01(+0.14%) |
Sep 02, 2005 | 4.284 | 4.290 | 4.261 | 4.261 | 2,199 | -0.05(-1.23%) |
Sep 01, 2005 | 4.261 | 4.320 | 4.261 | 4.314 | 12,522 | +0.00(+0.00%) |
Aug 31, 2005 | 4.267 | 4.314 | 4.248 | 4.314 | 9,645 | +0.05(+1.11%) |
Aug 30, 2005 | 4.261 | 4.290 | 4.225 | 4.267 | 8,291 | -0.03(-0.69%) |
Aug 29, 2005 | 4.261 | 4.296 | 4.261 | 4.296 | 13,199 | -0.02(-0.41%) |
Aug 26, 2005 | 4.349 | 4.361 | 4.267 | 4.314 | 80,040 | -0.03(-0.68%) |
Aug 25, 2005 | 4.284 | 4.373 | 4.284 | 4.343 | 7,953 | +0.06(+1.38%) |
Aug 24, 2005 | 4.314 | 4.314 | 4.284 | 4.284 | 13,537 | -0.04(-0.96%) |
Aug 23, 2005 | 4.314 | 4.326 | 4.284 | 4.326 | 3,215 | +0.01(+0.27%) |
Aug 22, 2005 | 4.320 | 4.320 | 4.314 | 4.314 | 16,583 | -0.01(-0.27%) |
Aug 19, 2005 | 4.320 | 4.332 | 4.320 | 4.326 | 1,353 | -0.01(-0.27%) |
Aug 18, 2005 | 4.314 | 4.343 | 4.314 | 4.338 | 6,261 | -0.02(-0.41%) |
Aug 17, 2005 | 4.373 | 4.373 | 4.332 | 4.355 | 6,261 | +0.01(+0.27%) |
Aug 16, 2005 | 4.420 | 4.432 | 4.314 | 4.343 | 8,968 | -0.05(-1.21%) |
Aug 15, 2005 | 4.609 | 4.609 | 4.397 | 4.397 | 23,521 | +0.02(+0.54%) |
Aug 12, 2005 | 4.314 | 4.373 | 4.284 | 4.373 | 8,460 | +0.03(+0.68%) |
Aug 11, 2005 | 4.314 | 4.403 | 4.314 | 4.343 | 8,460 | +0.01(+0.14%) |
Aug 10, 2005 | 4.473 | 4.473 | 4.320 | 4.338 | 15,906 | -0.17(-3.67%) |
Aug 09, 2005 | 4.462 | 4.609 | 4.462 | 4.503 | 67,011 | +0.04(+0.79%) |
Aug 08, 2005 | 4.550 | 4.598 | 4.462 | 4.468 | 49,919 | -0.11(-2.45%) |
Aug 05, 2005 | 4.485 | 4.609 | 4.485 | 4.580 | 77,502 | +0.15(+3.33%) |
Aug 04, 2005 | 4.284 | 4.432 | 4.284 | 4.432 | 22,167 | +0.15(+3.45%) |
Aug 03, 2005 | 4.261 | 4.284 | 4.261 | 4.284 | 2,707 | -0.08(-1.89%) |
Aug 02, 2005 | 4.284 | 4.367 | 4.273 | 4.367 | 8,630 | +0.02(+0.54%) |
Aug 01, 2005 | 4.343 | 4.343 | 4.273 | 4.343 | 17,091 | -0.08(-1.87%) |
Jul 29, 2005 | 4.373 | 4.426 | 4.326 | 4.426 | 5,415 | +0.01(+0.13%) |
Jul 28, 2005 | 4.403 | 4.420 | 4.326 | 4.420 | 2,030 | +0.04(+0.94%) |
Jul 27, 2005 | 4.408 | 4.426 | 4.351 | 4.379 | 9,307 | +0.00(+0.00%) |
Jul 26, 2005 | 4.426 | 4.426 | 4.373 | 4.379 | 5,584 | -0.04(-0.80%) |
Jul 25, 2005 | 4.373 | 4.414 | 4.373 | 4.414 | 4,230 | +0.04(+0.95%) |
Jul 22, 2005 | 4.373 | 4.373 | 4.373 | 4.373 | 507 | +0.00(+0.00%) |
Jul 21, 2005 | 4.385 | 4.426 | 4.373 | 4.373 | 16,245 | +0.00(+0.00%) |
Jul 20, 2005 | 4.385 | 4.385 | 4.343 | 4.373 | 12,522 | +0.00(+0.00%) |
Jul 19, 2005 | 4.373 | 4.379 | 4.373 | 4.373 | 18,952 | -0.05(-1.07%) |
Jul 18, 2005 | 4.379 | 4.420 | 4.379 | 4.420 | 6,768 | +0.04(+0.81%) |
Jul 15, 2005 | 4.379 | 4.403 | 4.373 | 4.385 | 8,460 | +0.01(+0.13%) |
Jul 14, 2005 | 4.420 | 4.420 | 4.379 | 4.379 | 676 | -0.02(-0.54%) |
Jul 13, 2005 | 4.385 | 4.403 | 4.373 | 4.403 | 1,015 | -0.01(-0.27%) |
Jul 12, 2005 | 4.462 | 4.468 | 4.403 | 4.414 | 24,536 | -0.06(-1.45%) |
Jul 11, 2005 | 4.432 | 4.479 | 4.432 | 4.479 | 18,444 | +0.02(+0.40%) |
Jul 08, 2005 | 4.438 | 4.462 | 4.432 | 4.462 | 846 | +0.01(+0.13%) |
Jul 07, 2005 | 4.432 | 4.462 | 4.432 | 4.456 | 20,137 | -0.01(-0.13%) |
Jul 06, 2005 | 4.450 | 4.462 | 4.432 | 4.462 | 13,199 | -0.02(-0.40%) |
Jul 05, 2005 | 4.473 | 4.479 | 4.438 | 4.479 | 3,045 | +0.05(+1.07%) |