Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.686 | 4.689 | 4.588 | 4.596 | 372,521 | -0.05(-0.98%) |
Sep 29, 2005 | 4.668 | 4.707 | 4.621 | 4.641 | 1,386,656 | -0.01(-0.30%) |
Sep 28, 2005 | 4.739 | 4.755 | 4.631 | 4.655 | 1,190,095 | -0.09(-1.82%) |
Sep 27, 2005 | 4.737 | 4.775 | 4.708 | 4.742 | 405,568 | +0.00(+0.05%) |
Sep 26, 2005 | 4.728 | 4.786 | 4.648 | 4.739 | 603,416 | +0.02(+0.42%) |
Sep 23, 2005 | 4.720 | 4.771 | 4.610 | 4.720 | 1,694,802 | +0.04(+0.95%) |
Sep 22, 2005 | 4.728 | 4.728 | 4.597 | 4.675 | 717,576 | -0.03(-0.72%) |
Sep 21, 2005 | 4.766 | 4.770 | 4.602 | 4.709 | 398,701 | -0.04(-0.91%) |
Sep 20, 2005 | 4.744 | 4.793 | 4.725 | 4.752 | 274,241 | -0.01(-0.22%) |
Sep 19, 2005 | 4.777 | 4.785 | 4.751 | 4.763 | 184,544 | -0.01(-0.29%) |
Sep 16, 2005 | 4.777 | 4.788 | 4.715 | 4.777 | 808,131 | +0.05(+0.99%) |
Sep 15, 2005 | 4.704 | 4.771 | 4.702 | 4.730 | 432,605 | +0.01(+0.25%) |
Sep 14, 2005 | 4.653 | 4.720 | 4.650 | 4.718 | 255,357 | +0.07(+1.40%) |
Sep 13, 2005 | 4.590 | 4.695 | 4.590 | 4.653 | 236,903 | +0.09(+1.89%) |
Sep 12, 2005 | 4.524 | 4.570 | 4.498 | 4.567 | 215,015 | +0.04(+0.80%) |
Sep 09, 2005 | 4.453 | 4.531 | 4.453 | 4.531 | 275,099 | +0.08(+1.86%) |
Sep 08, 2005 | 4.527 | 4.527 | 4.415 | 4.448 | 234,757 | -0.06(-1.27%) |
Sep 07, 2005 | 4.421 | 4.518 | 4.421 | 4.505 | 267,803 | +0.09(+2.09%) |
Sep 06, 2005 | 4.326 | 4.417 | 4.326 | 4.413 | 345,913 | +0.08(+1.94%) |
Sep 02, 2005 | 4.293 | 4.348 | 4.285 | 4.329 | 287,545 | -0.01(-0.24%) |
Sep 01, 2005 | 4.314 | 4.368 | 4.302 | 4.340 | 197,419 | +0.01(+0.32%) |
Aug 31, 2005 | 4.286 | 4.356 | 4.285 | 4.326 | 184,115 | +0.04(+0.92%) |
Aug 30, 2005 | 4.264 | 4.295 | 4.231 | 4.286 | 129,180 | +0.02(+0.46%) |
Aug 29, 2005 | 4.288 | 4.295 | 4.251 | 4.266 | 245,057 | -0.01(-0.19%) |
Aug 26, 2005 | 4.299 | 4.328 | 4.274 | 4.274 | 389,688 | -0.03(-0.76%) |
Aug 25, 2005 | 4.332 | 4.346 | 4.299 | 4.307 | 388,401 | -0.00(-0.11%) |
Aug 24, 2005 | 4.292 | 4.322 | 4.286 | 4.312 | 1,398,673 | +0.02(+0.46%) |
Aug 23, 2005 | 4.277 | 4.304 | 4.277 | 4.292 | 614,575 | +0.01(+0.24%) |
Aug 22, 2005 | 4.258 | 4.299 | 4.252 | 4.282 | 370,375 | +0.05(+1.07%) |
Aug 19, 2005 | 4.220 | 4.236 | 4.210 | 4.236 | 206,431 | +0.03(+0.75%) |
Aug 18, 2005 | 4.282 | 4.282 | 4.173 | 4.205 | 338,187 | -0.08(-1.80%) |
Aug 17, 2005 | 4.332 | 4.340 | 4.271 | 4.282 | 191,410 | -0.06(-1.45%) |
Aug 16, 2005 | 4.334 | 4.347 | 4.288 | 4.344 | 246,774 | +0.02(+0.43%) |
Aug 15, 2005 | 4.383 | 4.391 | 4.325 | 4.326 | 124,460 | -0.06(-1.30%) |
Aug 12, 2005 | 4.384 | 4.397 | 4.361 | 4.383 | 199,565 | +0.00(+0.11%) |
Aug 11, 2005 | 4.358 | 4.406 | 4.358 | 4.378 | 327,887 | +0.02(+0.40%) |
Aug 10, 2005 | 4.287 | 4.361 | 4.284 | 4.361 | 311,579 | +0.07(+1.71%) |
Aug 09, 2005 | 4.287 | 4.315 | 4.259 | 4.287 | 687,534 | +0.02(+0.49%) |
Aug 08, 2005 | 4.315 | 4.349 | 4.263 | 4.266 | 296,129 | -0.04(-0.95%) |
Aug 05, 2005 | 4.316 | 4.335 | 4.247 | 4.307 | 410,718 | -0.01(-0.32%) |
Aug 04, 2005 | 4.261 | 4.337 | 4.259 | 4.321 | 272,095 | +0.07(+1.70%) |
Aug 03, 2005 | 4.344 | 4.344 | 4.237 | 4.249 | 346,342 | -0.08(-1.88%) |
Aug 02, 2005 | 4.372 | 4.385 | 4.321 | 4.330 | 274,670 | +0.01(+0.27%) |
Aug 01, 2005 | 4.300 | 4.333 | 4.300 | 4.319 | 119,739 | +0.02(+0.38%) |
Jul 29, 2005 | 4.337 | 4.337 | 4.285 | 4.302 | 281,966 | -0.02(-0.57%) |
Jul 28, 2005 | 4.265 | 4.334 | 4.265 | 4.327 | 1,475,495 | +0.03(+0.81%) |
Jul 27, 2005 | 4.195 | 4.309 | 4.193 | 4.292 | 1,336,872 | +0.13(+3.02%) |
Jul 26, 2005 | 4.282 | 4.287 | 4.159 | 4.166 | 597,837 | -0.04(-0.94%) |
Jul 25, 2005 | 4.179 | 4.212 | 4.179 | 4.206 | 808,990 | +0.04(+1.06%) |
Jul 22, 2005 | 4.188 | 4.188 | 4.150 | 4.162 | 243,769 | -0.01(-0.14%) |
Jul 21, 2005 | 4.206 | 4.242 | 4.159 | 4.167 | 1,458,328 | +0.01(+0.14%) |
Jul 20, 2005 | 4.028 | 4.179 | 4.028 | 4.162 | 1,381,077 | +0.18(+4.54%) |
Jul 19, 2005 | 3.966 | 4.026 | 3.954 | 3.981 | 524,878 | +0.01(+0.35%) |
Jul 18, 2005 | 4.031 | 4.047 | 3.965 | 3.967 | 1,130,440 | -0.02(-0.61%) |
Jul 15, 2005 | 3.967 | 4.030 | 3.944 | 3.991 | 566,936 | +0.02(+0.62%) |
Jul 14, 2005 | 4.094 | 4.101 | 3.962 | 3.967 | 986,238 | -0.08(-1.99%) |
Jul 13, 2005 | 4.055 | 4.082 | 4.044 | 4.047 | 4,821,324 | +0.00(+0.09%) |
Jul 12, 2005 | 4.057 | 4.074 | 4.035 | 4.044 | 236,474 | +0.03(+0.78%) |
Jul 11, 2005 | 4.033 | 4.072 | 3.997 | 4.012 | 283,683 | +0.00(+0.06%) |
Jul 08, 2005 | 3.890 | 4.017 | 3.890 | 4.010 | 436,897 | +0.17(+4.40%) |
Jul 07, 2005 | 3.885 | 3.892 | 3.817 | 3.841 | 369,088 | -0.05(-1.38%) |
Jul 06, 2005 | 3.791 | 3.945 | 3.791 | 3.895 | 1,339,447 | +0.14(+3.76%) |
Jul 05, 2005 | 3.725 | 3.801 | 3.719 | 3.754 | 245,915 | -0.03(-0.68%) |