Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.399 | 4.435 | 4.390 | 4.428 | 263,068 | +0.00(+0.11%) |
Sep 29, 2005 | 4.376 | 4.435 | 4.359 | 4.423 | 335,004 | +0.02(+0.43%) |
Sep 28, 2005 | 4.361 | 4.423 | 4.354 | 4.404 | 381,010 | +0.02(+0.44%) |
Sep 27, 2005 | 4.397 | 4.423 | 4.373 | 4.385 | 268,924 | -0.01(-0.25%) |
Sep 26, 2005 | 4.390 | 4.423 | 4.376 | 4.396 | 444,163 | +0.04(+0.86%) |
Sep 23, 2005 | 4.359 | 4.462 | 4.347 | 4.359 | 555,413 | -0.08(-1.73%) |
Sep 22, 2005 | 4.457 | 4.457 | 4.416 | 4.435 | 338,769 | -0.03(-0.75%) |
Sep 21, 2005 | 4.519 | 4.538 | 4.457 | 4.469 | 262,650 | -0.04(-1.00%) |
Sep 20, 2005 | 4.514 | 4.541 | 4.502 | 4.514 | 252,612 | -0.01(-0.33%) |
Sep 19, 2005 | 4.538 | 4.539 | 4.507 | 4.529 | 150,145 | -0.01(-0.21%) |
Sep 16, 2005 | 4.517 | 4.548 | 4.517 | 4.538 | 97,448 | +0.00(+0.11%) |
Sep 15, 2005 | 4.552 | 4.567 | 4.521 | 4.533 | 217,063 | -0.03(-0.73%) |
Sep 14, 2005 | 4.531 | 4.586 | 4.524 | 4.567 | 215,390 | -0.02(-0.52%) |
Sep 13, 2005 | 4.586 | 4.603 | 4.574 | 4.591 | 240,902 | +0.02(+0.37%) |
Sep 12, 2005 | 4.576 | 4.586 | 4.567 | 4.574 | 158,092 | -0.00(-0.05%) |
Sep 09, 2005 | 4.572 | 4.581 | 4.557 | 4.576 | 140,526 | +0.01(+0.21%) |
Sep 08, 2005 | 4.521 | 4.567 | 4.519 | 4.567 | 342,951 | +0.05(+1.17%) |
Sep 07, 2005 | 4.521 | 4.531 | 4.509 | 4.514 | 406,104 | +0.00(+0.00%) |
Sep 06, 2005 | 4.509 | 4.538 | 4.502 | 4.514 | 325,385 | +0.02(+0.43%) |
Sep 02, 2005 | 4.486 | 4.507 | 4.426 | 4.495 | 341,278 | +0.00(+0.00%) |
Sep 01, 2005 | 4.495 | 4.515 | 4.478 | 4.495 | 250,521 | -0.01(-0.32%) |
Aug 31, 2005 | 4.500 | 4.509 | 4.490 | 4.509 | 184,022 | +0.01(+0.32%) |
Aug 30, 2005 | 4.505 | 4.507 | 4.483 | 4.495 | 258,049 | +0.01(+0.16%) |
Aug 29, 2005 | 4.495 | 4.517 | 4.488 | 4.488 | 168,548 | -0.01(-0.21%) |
Aug 26, 2005 | 4.519 | 4.519 | 4.488 | 4.497 | 140,108 | -0.03(-0.69%) |
Aug 25, 2005 | 4.507 | 4.529 | 4.486 | 4.529 | 163,111 | +0.02(+0.48%) |
Aug 24, 2005 | 4.481 | 4.521 | 4.481 | 4.507 | 202,424 | +0.02(+0.37%) |
Aug 23, 2005 | 4.478 | 4.505 | 4.469 | 4.490 | 245,921 | +0.01(+0.27%) |
Aug 22, 2005 | 4.521 | 4.531 | 4.478 | 4.478 | 321,203 | -0.06(-1.27%) |
Aug 19, 2005 | 4.529 | 4.543 | 4.519 | 4.536 | 158,510 | +0.01(+0.26%) |
Aug 18, 2005 | 4.526 | 4.545 | 4.519 | 4.524 | 228,773 | +0.00(+0.00%) |
Aug 17, 2005 | 4.562 | 4.562 | 4.524 | 4.524 | 356,334 | -0.03(-0.68%) |
Aug 16, 2005 | 4.562 | 4.562 | 4.543 | 4.555 | 155,582 | -0.01(-0.16%) |
Aug 15, 2005 | 4.543 | 4.567 | 4.538 | 4.562 | 198,660 | +0.00(+0.11%) |
Aug 12, 2005 | 4.560 | 4.576 | 4.543 | 4.557 | 247,175 | -0.00(-0.05%) |
Aug 11, 2005 | 4.569 | 4.569 | 4.543 | 4.560 | 217,481 | +0.01(+0.32%) |
Aug 10, 2005 | 4.543 | 4.572 | 4.538 | 4.545 | 197,406 | -0.01(-0.21%) |
Aug 09, 2005 | 4.529 | 4.572 | 4.527 | 4.555 | 264,323 | +0.02(+0.42%) |
Aug 08, 2005 | 4.531 | 4.584 | 4.531 | 4.536 | 304,892 | +0.00(+0.00%) |
Aug 05, 2005 | 4.543 | 4.552 | 4.526 | 4.536 | 183,186 | -0.01(-0.16%) |
Aug 04, 2005 | 4.541 | 4.552 | 4.525 | 4.543 | 253,867 | +0.01(+0.16%) |
Aug 03, 2005 | 4.524 | 4.536 | 4.509 | 4.536 | 242,575 | +0.02(+0.53%) |
Aug 02, 2005 | 4.495 | 4.517 | 4.486 | 4.512 | 220,827 | +0.02(+0.37%) |
Aug 01, 2005 | 4.497 | 4.502 | 4.476 | 4.495 | 220,827 | +0.01(+0.27%) |
Jul 29, 2005 | 4.464 | 4.483 | 4.462 | 4.483 | 249,685 | +0.01(+0.32%) |
Jul 28, 2005 | 4.464 | 4.483 | 4.462 | 4.469 | 254,285 | +0.00(+0.00%) |
Jul 27, 2005 | 4.502 | 4.502 | 4.466 | 4.469 | 158,928 | -0.02(-0.48%) |
Jul 26, 2005 | 4.490 | 4.512 | 4.474 | 4.490 | 202,006 | -0.00(-0.05%) |
Jul 25, 2005 | 4.555 | 4.569 | 4.474 | 4.493 | 422,415 | -0.05(-1.05%) |
Jul 22, 2005 | 4.569 | 4.569 | 4.521 | 4.541 | 161,856 | -0.01(-0.31%) |
Jul 21, 2005 | 4.572 | 4.584 | 4.531 | 4.555 | 326,222 | -0.02(-0.37%) |
Jul 20, 2005 | 4.543 | 4.576 | 4.521 | 4.572 | 168,548 | +0.02(+0.53%) |
Jul 19, 2005 | 4.502 | 4.579 | 4.500 | 4.548 | 293,599 | +0.05(+1.01%) |
Jul 18, 2005 | 4.457 | 4.526 | 4.447 | 4.502 | 321,621 | +0.02(+0.43%) |
Jul 15, 2005 | 4.471 | 4.502 | 4.462 | 4.483 | 199,497 | +0.01(+0.16%) |
Jul 14, 2005 | 4.447 | 4.478 | 4.435 | 4.476 | 159,765 | +0.00(+0.00%) |
Jul 13, 2005 | 4.519 | 4.538 | 4.476 | 4.476 | 231,283 | -0.05(-1.11%) |
Jul 12, 2005 | 4.500 | 4.555 | 4.500 | 4.526 | 259,304 | -0.01(-0.21%) |
Jul 11, 2005 | 4.552 | 4.555 | 4.511 | 4.536 | 197,824 | +0.00(+0.11%) |
Jul 08, 2005 | 4.507 | 4.543 | 4.495 | 4.531 | 299,873 | -0.00(-0.11%) |
Jul 07, 2005 | 4.502 | 4.538 | 4.486 | 4.536 | 238,393 | +0.03(+0.58%) |
Jul 06, 2005 | 4.457 | 4.514 | 4.457 | 4.509 | 271,851 | +0.02(+0.43%) |
Jul 05, 2005 | 4.466 | 4.497 | 4.464 | 4.490 | 185,277 | +0.04(+0.97%) |