Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.050 | 5.050 | 5.010 | 5.010 | 2,000 | -0.09(-1.76%) |
Sep 29, 2005 | 5.057 | 5.220 | 5.050 | 5.100 | 10,143 | +0.05(+0.99%) |
Sep 28, 2005 | 5.000 | 5.230 | 5.000 | 5.050 | 4,450 | -0.09(-1.75%) |
Sep 27, 2005 | 5.082 | 5.240 | 5.082 | 5.140 | 1,956 | +0.10(+1.98%) |
Sep 26, 2005 | 5.031 | 5.040 | 5.031 | 5.040 | 615 | +0.01(+0.20%) |
Sep 23, 2005 | 5.030 | 5.390 | 5.000 | 5.030 | 9,400 | -0.04(-0.79%) |
Sep 22, 2005 | 5.000 | 5.070 | 5.000 | 5.070 | 3,300 | +0.01(+0.20%) |
Sep 21, 2005 | 5.060 | 5.060 | 5.060 | 5.060 | 400 | +0.02(+0.40%) |
Sep 20, 2005 | 5.120 | 5.210 | 5.000 | 5.040 | 10,320 | -0.06(-1.18%) |
Sep 19, 2005 | 5.250 | 5.300 | 5.100 | 5.100 | 5,550 | -0.19(-3.59%) |
Sep 16, 2005 | 5.100 | 5.290 | 5.100 | 5.290 | 300 | +0.11(+2.12%) |
Sep 15, 2005 | 5.110 | 5.250 | 5.080 | 5.180 | 4,250 | -0.15(-2.81%) |
Sep 14, 2005 | 5.110 | 5.380 | 5.020 | 5.330 | 11,000 | +0.24(+4.80%) |
Sep 13, 2005 | 5.400 | 5.400 | 5.000 | 5.086 | 3,809 | -0.11(-2.19%) |
Sep 12, 2005 | 5.200 | 5.240 | 5.050 | 5.200 | 16,515 | +0.07(+1.38%) |
Sep 09, 2005 | 5.000 | 5.220 | 4.950 | 5.129 | 7,515 | +0.18(+3.62%) |
Sep 08, 2005 | 4.950 | 4.950 | 4.850 | 4.950 | 1,633 | +0.10(+2.06%) |
Sep 07, 2005 | 4.910 | 4.910 | 4.780 | 4.850 | 3,200 | -0.15(-3.00%) |
Sep 06, 2005 | 5.000 | 5.000 | 4.990 | 5.000 | 5,600 | +0.16(+3.31%) |
Sep 02, 2005 | 4.765 | 4.950 | 4.765 | 4.840 | 5,500 | +0.09(+1.87%) |
Sep 01, 2005 | 4.780 | 4.960 | 4.600 | 4.751 | 4,250 | -0.09(-1.84%) |
Aug 31, 2005 | 4.910 | 5.000 | 4.640 | 4.840 | 14,165 | +0.00(+0.00%) |
Aug 30, 2005 | 4.840 | 5.000 | 4.840 | 4.840 | 2,100 | +0.13(+2.76%) |
Aug 29, 2005 | 4.650 | 5.140 | 4.510 | 4.710 | 24,175 | +0.01(+0.21%) |
Aug 26, 2005 | 4.620 | 4.750 | 4.500 | 4.700 | 7,610 | -0.09(-1.88%) |
Aug 25, 2005 | 4.710 | 4.790 | 4.680 | 4.790 | 1,600 | +0.05(+1.05%) |
Aug 24, 2005 | 4.740 | 4.740 | 4.740 | 4.740 | 5,400 | -0.03(-0.63%) |
Aug 23, 2005 | 4.680 | 4.900 | 4.660 | 4.770 | 5,800 | +0.10(+2.25%) |
Aug 22, 2005 | 4.900 | 4.900 | 4.650 | 4.665 | 5,068 | -0.21(-4.41%) |
Aug 19, 2005 | 4.761 | 4.880 | 4.761 | 4.880 | 10,100 | -0.03(-0.61%) |
Aug 18, 2005 | 4.750 | 4.910 | 4.750 | 4.910 | 18,200 | +0.05(+1.03%) |
Aug 17, 2005 | 4.980 | 4.980 | 4.860 | 4.860 | 943 | +0.01(+0.21%) |
Aug 16, 2005 | 4.620 | 4.990 | 4.620 | 4.850 | 7,440 | +0.10(+2.11%) |
Aug 15, 2005 | 4.650 | 4.750 | 4.550 | 4.750 | 11,150 | +0.13(+2.81%) |
Aug 12, 2005 | 4.600 | 4.620 | 4.500 | 4.620 | 2,750 | +0.04(+0.79%) |
Aug 11, 2005 | 4.580 | 4.584 | 4.520 | 4.584 | 901 | +0.07(+1.50%) |
Aug 10, 2005 | 4.400 | 4.590 | 4.400 | 4.516 | 3,950 | -0.08(-1.83%) |
Aug 09, 2005 | 4.400 | 4.600 | 4.400 | 4.600 | 3,373 | +0.22(+5.02%) |
Aug 08, 2005 | 4.320 | 4.380 | 4.320 | 4.380 | 850 | -0.01(-0.23%) |
Aug 05, 2005 | 4.390 | 4.400 | 4.390 | 4.390 | 701 | -0.05(-1.04%) |
Aug 04, 2005 | 4.350 | 4.580 | 4.350 | 4.436 | 2,263 | -0.06(-1.42%) |
Aug 03, 2005 | 4.420 | 4.500 | 4.360 | 4.500 | 4,101 | +0.08(+1.81%) |
Aug 02, 2005 | 4.490 | 4.626 | 4.370 | 4.420 | 7,600 | +0.06(+1.38%) |
Aug 01, 2005 | 4.320 | 4.450 | 4.320 | 4.360 | 7,400 | -0.08(-1.80%) |
Jul 29, 2005 | 4.550 | 4.640 | 4.440 | 4.440 | 9,001 | -0.06(-1.33%) |
Jul 28, 2005 | 4.700 | 4.760 | 4.500 | 4.500 | 7,050 | -0.22(-4.66%) |
Jul 27, 2005 | 4.540 | 4.740 | 4.530 | 4.720 | 5,093 | +0.25(+5.59%) |
Jul 26, 2005 | 4.800 | 4.800 | 4.470 | 4.470 | 12,057 | +0.13(+3.00%) |
Jul 25, 2005 | 4.340 | 4.540 | 4.320 | 4.340 | 23,289 | -0.06(-1.37%) |
Jul 22, 2005 | 4.700 | 4.760 | 4.400 | 4.400 | 10,455 | -0.24(-5.17%) |
Jul 21, 2005 | 4.760 | 4.860 | 4.400 | 4.640 | 30,462 | -0.01(-0.22%) |
Jul 20, 2005 | 4.200 | 5.500 | 4.200 | 4.650 | 179,002 | +0.45(+10.71%) |
Jul 19, 2005 | 4.030 | 4.200 | 4.030 | 4.200 | 14,495 | +0.14(+3.45%) |
Jul 18, 2005 | 4.200 | 4.200 | 4.060 | 4.060 | 1,300 | -0.12(-2.87%) |
Jul 15, 2005 | 4.100 | 4.180 | 4.050 | 4.180 | 500 | +0.08(+1.95%) |
Jul 14, 2005 | 4.150 | 4.150 | 4.100 | 4.100 | 200 | -0.05(-1.30%) |
Jul 13, 2005 | 4.200 | 4.200 | 4.050 | 4.154 | 2,848 | +0.00(+0.10%) |
Jul 12, 2005 | 4.080 | 4.200 | 4.080 | 4.150 | 3,979 | +0.07(+1.72%) |
Jul 11, 2005 | 4.150 | 4.200 | 4.060 | 4.080 | 3,780 | -0.07(-1.69%) |
Jul 08, 2005 | 4.156 | 4.156 | 4.150 | 4.150 | 975 | -0.15(-3.49%) |
Jul 07, 2005 | 4.140 | 4.340 | 4.121 | 4.300 | 7,479 | +0.18(+4.37%) |
Jul 06, 2005 | 4.260 | 4.260 | 4.090 | 4.120 | 6,100 | -0.14(-3.29%) |
Jul 05, 2005 | 4.410 | 4.460 | 4.220 | 4.260 | 3,600 | -0.18(-4.05%) |