Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.842 | 4.978 | 4.774 | 4.940 | 381,855 | +0.11(+2.34%) |
Sep 29, 2005 | 4.751 | 4.849 | 4.676 | 4.827 | 591,512 | +0.08(+1.75%) |
Sep 28, 2005 | 4.714 | 4.789 | 4.676 | 4.744 | 337,728 | +0.04(+0.80%) |
Sep 27, 2005 | 4.623 | 4.714 | 4.563 | 4.706 | 227,481 | +0.12(+2.63%) |
Sep 26, 2005 | 4.548 | 4.631 | 4.450 | 4.585 | 197,097 | +0.04(+0.83%) |
Sep 23, 2005 | 4.548 | 4.563 | 4.465 | 4.548 | 101,979 | +0.01(+0.17%) |
Sep 22, 2005 | 4.540 | 4.548 | 4.427 | 4.540 | 133,212 | +0.04(+0.84%) |
Sep 21, 2005 | 4.555 | 4.563 | 4.472 | 4.502 | 119,264 | -0.08(-1.65%) |
Sep 20, 2005 | 4.533 | 4.601 | 4.525 | 4.578 | 164,752 | +0.05(+1.17%) |
Sep 19, 2005 | 4.397 | 4.548 | 4.269 | 4.525 | 459,380 | +0.11(+2.39%) |
Sep 16, 2005 | 4.337 | 4.487 | 4.329 | 4.420 | 647,246 | +0.10(+2.27%) |
Sep 15, 2005 | 4.276 | 4.329 | 3.997 | 4.321 | 167,615 | +0.03(+0.70%) |
Sep 14, 2005 | 4.306 | 4.344 | 4.276 | 4.291 | 77,169 | -0.01(-0.18%) |
Sep 13, 2005 | 4.276 | 4.337 | 4.246 | 4.299 | 146,866 | -0.02(-0.52%) |
Sep 12, 2005 | 4.337 | 4.374 | 4.269 | 4.321 | 150,590 | -0.02(-0.52%) |
Sep 09, 2005 | 4.321 | 4.374 | 4.269 | 4.344 | 147,147 | +0.07(+1.59%) |
Sep 08, 2005 | 4.261 | 4.337 | 4.254 | 4.276 | 92,189 | -0.03(-0.70%) |
Sep 07, 2005 | 4.186 | 4.337 | 4.148 | 4.306 | 131,233 | +0.11(+2.70%) |
Sep 06, 2005 | 3.959 | 4.299 | 3.959 | 4.193 | 344,951 | +0.20(+4.91%) |
Sep 02, 2005 | 3.967 | 4.027 | 3.929 | 3.997 | 47,625 | +0.03(+0.76%) |
Sep 01, 2005 | 3.892 | 3.975 | 3.892 | 3.967 | 99,625 | +0.05(+1.15%) |
Aug 31, 2005 | 3.877 | 3.959 | 3.854 | 3.922 | 130,443 | -0.02(-0.38%) |
Aug 30, 2005 | 3.801 | 3.937 | 3.801 | 3.937 | 74,150 | +0.04(+0.97%) |
Aug 29, 2005 | 3.771 | 3.907 | 3.771 | 3.899 | 104,835 | +0.11(+2.78%) |
Aug 26, 2005 | 3.854 | 3.877 | 3.778 | 3.794 | 79,344 | -0.05(-1.37%) |
Aug 25, 2005 | 3.892 | 3.892 | 3.831 | 3.846 | 61,630 | -0.05(-1.35%) |
Aug 24, 2005 | 3.861 | 3.959 | 3.748 | 3.899 | 95,134 | +0.04(+0.98%) |
Aug 23, 2005 | 3.854 | 3.914 | 3.824 | 3.861 | 78,292 | -0.04(-0.97%) |
Aug 22, 2005 | 3.816 | 3.899 | 3.816 | 3.899 | 55,503 | +0.08(+1.97%) |
Aug 19, 2005 | 3.877 | 3.929 | 3.824 | 3.824 | 60,701 | -0.08(-1.93%) |
Aug 18, 2005 | 3.997 | 3.997 | 3.846 | 3.899 | 110,083 | -0.12(-3.00%) |
Aug 17, 2005 | 3.997 | 4.088 | 3.975 | 4.020 | 54,317 | -0.01(-0.19%) |
Aug 16, 2005 | 4.058 | 4.080 | 3.975 | 4.027 | 76,928 | -0.06(-1.48%) |
Aug 15, 2005 | 4.005 | 4.110 | 3.997 | 4.088 | 97,432 | +0.05(+1.12%) |
Aug 12, 2005 | 4.050 | 4.065 | 3.952 | 4.042 | 109,918 | -0.04(-0.92%) |
Aug 11, 2005 | 4.005 | 4.088 | 4.005 | 4.080 | 72,496 | +0.03(+0.74%) |
Aug 10, 2005 | 4.073 | 4.140 | 3.997 | 4.050 | 134,605 | +0.00(+0.00%) |
Aug 09, 2005 | 4.042 | 4.110 | 3.997 | 4.050 | 67,324 | -0.03(-0.74%) |
Aug 08, 2005 | 4.035 | 4.156 | 3.997 | 4.080 | 148,585 | +0.08(+2.08%) |
Aug 05, 2005 | 4.035 | 4.171 | 3.952 | 3.997 | 174,230 | -0.05(-1.30%) |
Aug 04, 2005 | 4.186 | 4.193 | 4.005 | 4.050 | 155,015 | -0.15(-3.59%) |
Aug 03, 2005 | 4.148 | 4.223 | 4.058 | 4.201 | 370,584 | +0.05(+1.27%) |
Aug 02, 2005 | 4.035 | 4.223 | 3.929 | 4.148 | 324,897 | +0.11(+2.80%) |
Aug 01, 2005 | 3.922 | 4.103 | 3.718 | 4.035 | 487,574 | +0.11(+2.69%) |
Jul 29, 2005 | 3.892 | 3.959 | 3.884 | 3.929 | 230,154 | +0.01(+0.19%) |
Jul 28, 2005 | 3.801 | 3.922 | 3.771 | 3.922 | 319,135 | +0.19(+5.05%) |
Jul 27, 2005 | 3.824 | 3.839 | 3.703 | 3.733 | 103,993 | -0.11(-2.94%) |
Jul 26, 2005 | 3.794 | 3.846 | 3.733 | 3.846 | 109,095 | +0.06(+1.59%) |
Jul 25, 2005 | 3.809 | 3.869 | 3.726 | 3.786 | 87,011 | -0.05(-1.18%) |
Jul 22, 2005 | 3.846 | 3.861 | 3.590 | 3.831 | 292,692 | -0.02(-0.39%) |
Jul 21, 2005 | 3.778 | 3.846 | 3.748 | 3.846 | 151,087 | +0.04(+0.99%) |
Jul 20, 2005 | 3.839 | 3.846 | 3.650 | 3.809 | 125,722 | -0.03(-0.79%) |
Jul 19, 2005 | 3.733 | 3.846 | 3.696 | 3.839 | 185,645 | +0.10(+2.62%) |
Jul 18, 2005 | 3.635 | 3.778 | 3.635 | 3.741 | 162,456 | +0.09(+2.48%) |
Jul 15, 2005 | 3.590 | 3.696 | 3.530 | 3.650 | 268,942 | +0.05(+1.26%) |
Jul 14, 2005 | 3.748 | 3.763 | 3.605 | 3.605 | 250,557 | -0.09(-2.45%) |
Jul 13, 2005 | 3.726 | 3.771 | 3.628 | 3.696 | 1,949,192 | -0.04(-1.01%) |
Jul 12, 2005 | 3.733 | 3.786 | 3.673 | 3.733 | 337,616 | -0.02(-0.40%) |
Jul 11, 2005 | 3.658 | 3.771 | 3.635 | 3.748 | 265,082 | +0.05(+1.43%) |
Jul 08, 2005 | 3.658 | 3.718 | 3.620 | 3.696 | 127,410 | +0.03(+0.82%) |
Jul 07, 2005 | 3.635 | 3.741 | 3.605 | 3.665 | 324,759 | -0.08(-2.02%) |
Jul 06, 2005 | 3.605 | 3.771 | 3.590 | 3.741 | 298,154 | +0.14(+3.77%) |
Jul 05, 2005 | 3.469 | 3.605 | 3.462 | 3.605 | 113,765 | +0.08(+2.36%) |