Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.092 | 5.113 | 4.983 | 5.010 | 143,236 | -0.11(-2.23%) |
Sep 29, 2005 | 5.010 | 5.146 | 5.010 | 5.124 | 147,827 | +0.14(+2.73%) |
Sep 28, 2005 | 5.130 | 5.130 | 4.917 | 4.988 | 211,733 | -0.14(-2.76%) |
Sep 27, 2005 | 5.037 | 5.168 | 4.934 | 5.130 | 280,230 | +0.13(+2.50%) |
Sep 26, 2005 | 4.945 | 5.004 | 4.924 | 5.004 | 188,228 | +0.16(+3.37%) |
Sep 23, 2005 | 4.841 | 4.901 | 4.765 | 4.841 | 481,129 | +0.08(+1.72%) |
Sep 22, 2005 | 4.765 | 4.847 | 4.738 | 4.759 | 143,971 | -0.03(-0.68%) |
Sep 21, 2005 | 4.765 | 4.885 | 4.672 | 4.792 | 282,617 | -0.01(-0.23%) |
Sep 20, 2005 | 4.874 | 4.983 | 4.792 | 4.803 | 232,484 | -0.07(-1.45%) |
Sep 19, 2005 | 5.004 | 5.037 | 4.874 | 4.874 | 166,007 | -0.13(-2.61%) |
Sep 16, 2005 | 4.819 | 5.032 | 4.775 | 5.004 | 666,235 | +0.22(+4.55%) |
Sep 15, 2005 | 5.092 | 5.092 | 4.765 | 4.787 | 282,617 | -0.29(-5.79%) |
Sep 14, 2005 | 5.070 | 5.113 | 5.037 | 5.081 | 156,091 | +0.01(+0.21%) |
Sep 13, 2005 | 5.064 | 5.124 | 5.021 | 5.070 | 168,027 | +0.02(+0.32%) |
Sep 12, 2005 | 5.135 | 5.157 | 5.048 | 5.053 | 154,806 | -0.08(-1.49%) |
Sep 09, 2005 | 5.146 | 5.157 | 5.092 | 5.130 | 109,631 | -0.02(-0.32%) |
Sep 08, 2005 | 5.228 | 5.228 | 5.135 | 5.146 | 126,709 | -0.13(-2.38%) |
Sep 07, 2005 | 5.407 | 5.413 | 5.266 | 5.271 | 111,100 | -0.12(-2.22%) |
Sep 06, 2005 | 5.141 | 5.391 | 5.135 | 5.391 | 439,260 | +0.25(+4.87%) |
Sep 02, 2005 | 5.135 | 5.173 | 5.075 | 5.141 | 130,749 | +0.00(+0.00%) |
Sep 01, 2005 | 5.173 | 5.195 | 5.092 | 5.141 | 164,171 | -0.05(-0.94%) |
Aug 31, 2005 | 5.092 | 5.190 | 5.075 | 5.190 | 134,055 | +0.07(+1.38%) |
Aug 30, 2005 | 5.179 | 5.200 | 5.043 | 5.119 | 180,882 | -0.08(-1.57%) |
Aug 29, 2005 | 5.119 | 5.217 | 5.097 | 5.200 | 136,075 | +0.04(+0.74%) |
Aug 26, 2005 | 5.282 | 5.288 | 5.162 | 5.162 | 187,677 | -0.09(-1.76%) |
Aug 25, 2005 | 5.249 | 5.277 | 5.179 | 5.255 | 130,933 | +0.02(+0.31%) |
Aug 24, 2005 | 5.222 | 5.277 | 5.184 | 5.239 | 180,515 | +0.01(+0.21%) |
Aug 23, 2005 | 5.331 | 5.342 | 5.206 | 5.228 | 160,866 | -0.06(-1.13%) |
Aug 22, 2005 | 5.217 | 5.315 | 5.217 | 5.288 | 232,300 | +0.13(+2.43%) |
Aug 19, 2005 | 5.097 | 5.190 | 5.075 | 5.162 | 191,900 | +0.07(+1.28%) |
Aug 18, 2005 | 5.211 | 5.239 | 5.097 | 5.097 | 382,699 | -0.15(-2.80%) |
Aug 17, 2005 | 5.271 | 5.309 | 5.228 | 5.244 | 244,604 | -0.02(-0.41%) |
Aug 16, 2005 | 5.326 | 5.337 | 5.206 | 5.266 | 438,525 | -0.07(-1.33%) |
Aug 15, 2005 | 5.380 | 5.380 | 5.200 | 5.337 | 442,565 | -0.03(-0.61%) |
Aug 12, 2005 | 5.435 | 5.446 | 5.326 | 5.369 | 289,044 | -0.05(-0.90%) |
Aug 11, 2005 | 5.505 | 5.565 | 5.391 | 5.418 | 308,694 | -0.07(-1.19%) |
Aug 10, 2005 | 5.353 | 5.636 | 5.353 | 5.484 | 630,426 | +0.11(+2.03%) |
Aug 09, 2005 | 5.391 | 5.413 | 5.320 | 5.375 | 300,797 | -0.05(-0.90%) |
Aug 08, 2005 | 5.527 | 5.544 | 5.315 | 5.424 | 616,469 | -0.07(-1.29%) |
Aug 05, 2005 | 5.593 | 5.598 | 5.495 | 5.495 | 365,621 | -0.08(-1.37%) |
Aug 04, 2005 | 5.565 | 5.718 | 5.511 | 5.571 | 437,240 | +0.01(+0.10%) |
Aug 03, 2005 | 5.511 | 5.598 | 5.451 | 5.565 | 612,429 | +0.00(+0.00%) |
Aug 02, 2005 | 5.881 | 5.897 | 5.539 | 5.565 | 1,232,756 | -0.36(-6.07%) |
Aug 01, 2005 | 6.153 | 6.208 | 5.854 | 5.925 | 1,720,496 | -0.17(-2.77%) |
Jul 29, 2005 | 6.208 | 6.398 | 5.865 | 6.094 | 6,220,524 | +0.62(+11.34%) |
Jul 28, 2005 | 5.004 | 5.522 | 4.819 | 5.473 | 1,160,953 | +0.50(+9.96%) |
Jul 27, 2005 | 4.841 | 4.988 | 4.819 | 4.977 | 292,533 | +0.19(+3.98%) |
Jul 26, 2005 | 4.738 | 4.847 | 4.689 | 4.787 | 164,171 | +0.02(+0.46%) |
Jul 25, 2005 | 4.966 | 4.972 | 4.716 | 4.765 | 249,746 | -0.19(-3.74%) |
Jul 22, 2005 | 4.874 | 4.950 | 4.803 | 4.950 | 162,702 | +0.15(+3.06%) |
Jul 21, 2005 | 5.010 | 5.048 | 4.770 | 4.803 | 315,672 | -0.15(-3.08%) |
Jul 20, 2005 | 4.847 | 5.037 | 4.808 | 4.955 | 303,184 | +0.13(+2.71%) |
Jul 19, 2005 | 4.781 | 4.836 | 4.765 | 4.825 | 94,389 | +0.06(+1.26%) |
Jul 18, 2005 | 4.868 | 4.874 | 4.743 | 4.765 | 104,489 | -0.08(-1.57%) |
Jul 15, 2005 | 4.748 | 4.847 | 4.743 | 4.841 | 99,531 | +0.05(+1.02%) |
Jul 14, 2005 | 4.743 | 4.836 | 4.738 | 4.792 | 98,613 | +0.01(+0.11%) |
Jul 13, 2005 | 4.765 | 4.852 | 4.765 | 4.787 | 60,967 | -0.01(-0.11%) |
Jul 12, 2005 | 4.847 | 4.847 | 4.716 | 4.792 | 101,367 | -0.03(-0.57%) |
Jul 11, 2005 | 4.732 | 4.841 | 4.716 | 4.819 | 161,417 | +0.07(+1.37%) |
Jul 08, 2005 | 4.618 | 4.765 | 4.596 | 4.754 | 181,800 | +0.11(+2.34%) |
Jul 07, 2005 | 4.596 | 4.650 | 4.498 | 4.645 | 95,124 | +0.02(+0.47%) |
Jul 06, 2005 | 4.661 | 4.661 | 4.585 | 4.623 | 65,925 | -0.04(-0.82%) |
Jul 05, 2005 | 4.591 | 4.661 | 4.552 | 4.661 | 73,454 | +0.07(+1.54%) |