Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.290 | 4.350 | 4.200 | 4.350 | 17,560 | +0.05(+1.16%) |
Sep 29, 2005 | 4.300 | 4.320 | 4.300 | 4.300 | 7,960 | +0.00(+0.00%) |
Sep 28, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.300 | 4.320 | 4.300 | 4.300 | 18,460 | -0.01(-0.23%) |
Sep 23, 2005 | 4.310 | 4.450 | 4.300 | 4.310 | 4,060 | -0.24(-5.27%) |
Sep 22, 2005 | 4.550 | 4.550 | 4.290 | 4.550 | 12,782 | +0.00(+0.00%) |
Sep 21, 2005 | 4.610 | 4.610 | 4.550 | 4.550 | 5,400 | -0.10(-2.15%) |
Sep 20, 2005 | 4.740 | 4.740 | 4.460 | 4.650 | 4,180 | +0.03(+0.65%) |
Sep 19, 2005 | 4.500 | 4.620 | 4.500 | 4.620 | 7,896 | +0.12(+2.67%) |
Sep 16, 2005 | 4.550 | 4.580 | 4.460 | 4.500 | 6,425 | +0.19(+4.41%) |
Sep 15, 2005 | 4.300 | 4.490 | 4.300 | 4.310 | 43,092 | -0.09(-2.05%) |
Sep 14, 2005 | 4.300 | 4.500 | 4.290 | 4.400 | 445,500 | -0.15(-3.30%) |
Sep 13, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 4.100 | 4.550 | 4.100 | 4.550 | 337 | +0.25(+5.81%) |
Sep 08, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 4.300 | 4.390 | 4.300 | 4.300 | 12,197 | -0.04(-0.92%) |
Sep 06, 2005 | 4.250 | 4.340 | 4.200 | 4.340 | 2,200 | +0.09(+2.12%) |
Sep 02, 2005 | 4.250 | 4.600 | 4.120 | 4.250 | 33,525 | -0.10(-2.30%) |
Sep 01, 2005 | 4.150 | 4.350 | 4.150 | 4.350 | 147,600 | +0.11(+2.59%) |
Aug 31, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | -0.01(-0.24%) |
Aug 30, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 4.300 | 4.300 | 4.014 | 4.250 | 8,700 | -0.13(-2.97%) |
Aug 25, 2005 | 4.250 | 4.400 | 4.250 | 4.380 | 63,500 | +0.09(+2.10%) |
Aug 24, 2005 | 4.250 | 4.370 | 4.250 | 4.290 | 16,544 | +0.03(+0.70%) |
Aug 23, 2005 | 4.200 | 4.350 | 4.200 | 4.260 | 9,800 | -0.09(-2.07%) |
Aug 22, 2005 | 4.100 | 4.350 | 3.870 | 4.350 | 40,225 | +0.10(+2.35%) |
Aug 19, 2005 | 4.250 | 4.270 | 4.250 | 4.250 | 19,610 | -0.09(-2.07%) |
Aug 18, 2005 | 4.250 | 4.380 | 4.250 | 4.340 | 14,945 | -0.06(-1.36%) |
Aug 17, 2005 | 4.250 | 4.400 | 4.250 | 4.400 | 10,700 | +0.14(+3.29%) |
Aug 16, 2005 | 4.400 | 4.400 | 4.260 | 4.260 | 1,900 | -0.04(-0.93%) |
Aug 15, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 4.100 | 4.300 | 4.100 | 4.300 | 10,300 | +0.15(+3.61%) |
Aug 11, 2005 | 4.160 | 4.170 | 4.150 | 4.150 | 24,200 | -0.10(-2.35%) |
Aug 10, 2005 | 4.250 | 4.290 | 4.050 | 4.250 | 18,720 | -0.15(-3.41%) |
Aug 09, 2005 | 4.250 | 4.400 | 4.250 | 4.400 | 34,180 | +0.20(+4.76%) |
Aug 08, 2005 | 4.230 | 4.400 | 4.200 | 4.200 | 7,331 | -0.20(-4.55%) |
Aug 05, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 4.490 | 4.740 | 4.400 | 4.400 | 34,899 | -0.33(-6.98%) |
Aug 03, 2005 | 4.500 | 4.730 | 4.230 | 4.730 | 3,374 | +0.23(+5.11%) |
Aug 02, 2005 | 4.300 | 4.500 | 4.170 | 4.500 | 29,508 | +0.20(+4.65%) |
Aug 01, 2005 | 4.180 | 4.350 | 4.050 | 4.300 | 3,824 | -0.05(-1.15%) |
Jul 29, 2005 | 4.380 | 4.400 | 4.350 | 4.350 | 1,644 | +0.01(+0.23%) |
Jul 28, 2005 | 3.890 | 4.340 | 3.890 | 4.340 | 1,050 | +0.00(+0.00%) |
Jul 27, 2005 | 4.400 | 4.400 | 4.340 | 4.340 | 5,300 | -0.07(-1.59%) |
Jul 26, 2005 | 4.390 | 4.470 | 4.390 | 4.410 | 12,100 | +0.07(+1.59%) |
Jul 25, 2005 | 4.340 | 4.350 | 4.340 | 4.341 | 2,055 | +0.00(+0.02%) |
Jul 22, 2005 | 4.340 | 4.340 | 4.340 | 4.340 | 800 | -0.26(-5.65%) |
Jul 21, 2005 | 4.390 | 4.600 | 4.390 | 4.600 | 800 | +0.20(+4.55%) |
Jul 20, 2005 | 4.050 | 4.500 | 3.870 | 4.400 | 12,888 | -0.20(-4.35%) |
Jul 19, 2005 | 4.150 | 4.610 | 4.030 | 4.600 | 1,420 | +0.40(+9.52%) |
Jul 18, 2005 | 4.120 | 4.200 | 4.120 | 4.200 | 4,252 | -0.15(-3.45%) |
Jul 15, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 204 | -0.25(-5.43%) |
Jul 14, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 4.350 | 4.600 | 4.350 | 4.600 | 4,486 | +0.20(+4.55%) |
Jul 12, 2005 | 4.600 | 4.600 | 4.400 | 4.400 | 424 | +0.00(+0.00%) |
Jul 11, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 2,000 | +0.00(+0.00%) |
Jul 08, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 3,000 | -0.10(-2.22%) |
Jul 07, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 1,737 | +0.00(+0.00%) |
Jul 05, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |