Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.949 | 5.096 | 4.829 | 5.083 | 138,706 | +0.10(+2.01%) |
Sep 29, 2005 | 4.909 | 5.016 | 4.822 | 4.983 | 68,562 | +0.03(+0.68%) |
Sep 28, 2005 | 4.949 | 4.956 | 4.876 | 4.949 | 35,161 | -0.01(-0.13%) |
Sep 27, 2005 | 4.842 | 4.956 | 4.816 | 4.956 | 53,979 | +0.01(+0.14%) |
Sep 26, 2005 | 4.983 | 4.983 | 4.816 | 4.949 | 33,641 | +0.11(+2.21%) |
Sep 23, 2005 | 4.842 | 4.949 | 4.816 | 4.842 | 55,944 | -0.11(-2.16%) |
Sep 22, 2005 | 4.949 | 4.949 | 4.816 | 4.949 | 29,193 | -0.03(-0.54%) |
Sep 21, 2005 | 4.976 | 4.996 | 4.902 | 4.976 | 11,548 | +0.00(+0.00%) |
Sep 20, 2005 | 4.862 | 5.003 | 4.849 | 4.976 | 20,408 | +0.11(+2.20%) |
Sep 19, 2005 | 4.862 | 4.943 | 4.862 | 4.869 | 4,694 | -0.03(-0.68%) |
Sep 16, 2005 | 4.949 | 5.003 | 4.869 | 4.903 | 13,656 | -0.04(-0.81%) |
Sep 15, 2005 | 4.996 | 4.996 | 4.876 | 4.943 | 14,959 | -0.07(-1.47%) |
Sep 14, 2005 | 4.882 | 5.016 | 4.882 | 5.016 | 15,400 | +0.01(+0.13%) |
Sep 13, 2005 | 5.083 | 5.083 | 4.856 | 5.009 | 28,828 | +0.00(+0.00%) |
Sep 12, 2005 | 5.016 | 5.016 | 5.003 | 5.009 | 4,446 | +0.07(+1.35%) |
Sep 09, 2005 | 5.043 | 5.050 | 4.943 | 4.943 | 10,315 | -0.11(-2.12%) |
Sep 08, 2005 | 4.943 | 5.070 | 4.769 | 5.050 | 10,234 | +0.23(+4.86%) |
Sep 07, 2005 | 4.849 | 5.076 | 4.816 | 4.816 | 10,998 | -0.05(-0.96%) |
Sep 06, 2005 | 5.003 | 5.090 | 4.816 | 4.862 | 75,734 | -0.25(-4.84%) |
Sep 02, 2005 | 5.304 | 5.304 | 5.103 | 5.110 | 20,109 | -0.03(-0.52%) |
Sep 01, 2005 | 5.203 | 5.351 | 4.836 | 5.137 | 54,972 | -0.05(-1.03%) |
Aug 31, 2005 | 5.090 | 5.217 | 4.976 | 5.190 | 87,591 | +0.00(+0.00%) |
Aug 30, 2005 | 5.096 | 5.244 | 4.916 | 5.190 | 25,902 | +0.05(+0.91%) |
Aug 29, 2005 | 4.949 | 5.143 | 4.849 | 5.143 | 31,299 | -0.03(-0.65%) |
Aug 26, 2005 | 4.916 | 5.183 | 4.882 | 5.177 | 19,076 | -0.11(-2.03%) |
Aug 25, 2005 | 5.183 | 5.424 | 4.836 | 5.284 | 65,547 | +0.10(+1.94%) |
Aug 24, 2005 | 5.617 | 5.617 | 5.183 | 5.183 | 4,216 | -0.11(-2.02%) |
Aug 23, 2005 | 5.304 | 5.344 | 5.177 | 5.290 | 19,003 | -0.06(-1.12%) |
Aug 22, 2005 | 5.324 | 5.397 | 5.183 | 5.351 | 15,736 | -0.07(-1.23%) |
Aug 19, 2005 | 5.491 | 5.491 | 5.324 | 5.417 | 13,867 | -0.07(-1.22%) |
Aug 18, 2005 | 5.538 | 5.551 | 5.484 | 5.484 | 8,685 | -0.07(-1.20%) |
Aug 17, 2005 | 5.585 | 5.598 | 5.538 | 5.551 | 17,197 | -0.03(-0.60%) |
Aug 16, 2005 | 5.712 | 5.745 | 5.585 | 5.585 | 4,036 | -0.14(-2.45%) |
Aug 15, 2005 | 5.578 | 5.819 | 5.578 | 5.725 | 5,307 | +0.20(+3.63%) |
Aug 12, 2005 | 5.805 | 5.886 | 5.524 | 5.524 | 28,819 | -0.21(-3.73%) |
Aug 11, 2005 | 5.585 | 5.739 | 5.377 | 5.739 | 24,818 | +0.19(+3.50%) |
Aug 10, 2005 | 5.591 | 5.685 | 5.504 | 5.544 | 13,846 | -0.00(-0.00%) |
Aug 09, 2005 | 5.685 | 5.685 | 5.498 | 5.545 | 31,618 | -0.10(-1.78%) |
Aug 08, 2005 | 5.658 | 5.765 | 5.598 | 5.645 | 5,098 | -0.11(-1.86%) |
Aug 05, 2005 | 5.805 | 5.859 | 5.571 | 5.752 | 71,219 | -0.10(-1.71%) |
Aug 04, 2005 | 5.772 | 5.852 | 5.625 | 5.852 | 17,829 | +0.23(+4.17%) |
Aug 03, 2005 | 5.605 | 5.739 | 5.598 | 5.618 | 16,161 | -0.07(-1.29%) |
Aug 02, 2005 | 5.692 | 5.805 | 5.532 | 5.692 | 432,156 | -0.11(-1.96%) |
Aug 01, 2005 | 5.852 | 5.866 | 5.685 | 5.805 | 17,122 | -0.11(-1.92%) |
Jul 29, 2005 | 5.732 | 5.953 | 5.712 | 5.919 | 16,678 | +0.07(+1.14%) |
Jul 28, 2005 | 5.692 | 6.006 | 5.692 | 5.852 | 20,536 | -0.06(-1.02%) |
Jul 27, 2005 | 5.772 | 6.013 | 5.772 | 5.912 | 43,584 | +0.33(+5.87%) |
Jul 26, 2005 | 5.698 | 5.712 | 5.578 | 5.585 | 1,495 | -0.17(-2.91%) |
Jul 25, 2005 | 5.772 | 5.953 | 5.558 | 5.752 | 20,640 | -0.09(-1.49%) |
Jul 22, 2005 | 5.705 | 5.852 | 5.511 | 5.839 | 50,058 | +0.15(+2.71%) |
Jul 21, 2005 | 5.558 | 5.685 | 5.518 | 5.685 | 33,653 | +0.23(+4.29%) |
Jul 20, 2005 | 5.504 | 5.652 | 5.451 | 5.451 | 25,455 | -0.12(-2.16%) |
Jul 19, 2005 | 5.458 | 5.685 | 5.371 | 5.571 | 67,941 | +0.02(+0.36%) |
Jul 18, 2005 | 5.685 | 5.685 | 5.284 | 5.551 | 53,798 | -0.13(-2.35%) |
Jul 15, 2005 | 5.712 | 5.805 | 5.618 | 5.685 | 29,755 | -0.02(-0.35%) |
Jul 14, 2005 | 5.732 | 5.832 | 5.605 | 5.705 | 120,069 | +0.00(+0.00%) |
Jul 13, 2005 | 5.692 | 5.772 | 5.310 | 5.705 | 191,837 | +0.01(+0.12%) |
Jul 12, 2005 | 5.304 | 5.772 | 5.290 | 5.698 | 130,593 | +0.39(+7.44%) |
Jul 11, 2005 | 5.117 | 5.397 | 5.009 | 5.304 | 110,455 | +0.20(+3.93%) |
Jul 08, 2005 | 5.117 | 5.284 | 5.056 | 5.103 | 61,422 | -0.06(-1.17%) |
Jul 07, 2005 | 5.183 | 5.217 | 5.130 | 5.163 | 26,165 | -0.06(-1.15%) |
Jul 06, 2005 | 5.316 | 5.316 | 5.096 | 5.224 | 42,021 | -0.02(-0.38%) |
Jul 05, 2005 | 5.217 | 5.284 | 5.123 | 5.244 | 67,431 | -0.03(-0.51%) |