Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.612 | 4.684 | 4.612 | 4.666 | 239,655 | +0.05(+1.00%) |
Sep 29, 2005 | 4.555 | 4.620 | 4.545 | 4.620 | 121,319 | +0.07(+1.64%) |
Sep 28, 2005 | 4.636 | 4.644 | 4.545 | 4.545 | 110,878 | -0.09(-1.87%) |
Sep 27, 2005 | 4.614 | 4.652 | 4.555 | 4.632 | 136,733 | +0.02(+0.39%) |
Sep 26, 2005 | 4.646 | 4.656 | 4.586 | 4.614 | 269,985 | -0.01(-0.26%) |
Sep 23, 2005 | 4.626 | 4.664 | 4.614 | 4.626 | 261,036 | -0.03(-0.73%) |
Sep 22, 2005 | 4.576 | 4.676 | 4.527 | 4.660 | 218,275 | +0.05(+1.05%) |
Sep 21, 2005 | 4.736 | 4.736 | 4.610 | 4.612 | 196,895 | -0.13(-2.84%) |
Sep 20, 2005 | 4.948 | 4.948 | 4.744 | 4.746 | 173,526 | -0.20(-3.95%) |
Sep 19, 2005 | 5.048 | 5.050 | 4.942 | 4.942 | 113,861 | -0.12(-2.34%) |
Sep 16, 2005 | 4.978 | 5.060 | 4.948 | 5.060 | 533,010 | +0.10(+1.94%) |
Sep 15, 2005 | 4.968 | 5.004 | 4.927 | 4.964 | 117,341 | +0.03(+0.65%) |
Sep 14, 2005 | 5.060 | 5.064 | 4.931 | 4.931 | 154,632 | -0.12(-2.35%) |
Sep 13, 2005 | 5.102 | 5.102 | 5.018 | 5.050 | 198,884 | -0.04(-0.83%) |
Sep 12, 2005 | 4.998 | 5.106 | 4.968 | 5.092 | 225,236 | +0.11(+2.18%) |
Sep 09, 2005 | 4.867 | 4.992 | 4.827 | 4.984 | 191,426 | +0.13(+2.61%) |
Sep 08, 2005 | 4.913 | 4.913 | 4.839 | 4.857 | 96,459 | -0.06(-1.31%) |
Sep 07, 2005 | 4.837 | 4.921 | 4.811 | 4.921 | 84,525 | +0.07(+1.54%) |
Sep 06, 2005 | 4.787 | 4.847 | 4.785 | 4.847 | 90,492 | +0.04(+0.92%) |
Sep 02, 2005 | 4.837 | 4.855 | 4.797 | 4.803 | 44,749 | -0.04(-0.87%) |
Sep 01, 2005 | 4.837 | 4.869 | 4.807 | 4.845 | 152,146 | +0.01(+0.17%) |
Aug 31, 2005 | 4.732 | 4.837 | 4.674 | 4.837 | 127,783 | +0.10(+2.21%) |
Aug 30, 2005 | 4.807 | 4.819 | 4.686 | 4.732 | 96,459 | -0.07(-1.47%) |
Aug 29, 2005 | 4.676 | 4.827 | 4.666 | 4.803 | 149,660 | +0.12(+2.49%) |
Aug 26, 2005 | 4.716 | 4.724 | 4.670 | 4.686 | 127,286 | -0.04(-0.94%) |
Aug 25, 2005 | 4.726 | 4.761 | 4.716 | 4.730 | 60,162 | +0.01(+0.30%) |
Aug 24, 2005 | 4.656 | 4.746 | 4.646 | 4.716 | 62,151 | +0.05(+1.12%) |
Aug 23, 2005 | 4.690 | 4.692 | 4.636 | 4.664 | 101,928 | -0.03(-0.60%) |
Aug 22, 2005 | 4.676 | 4.704 | 4.656 | 4.692 | 113,364 | +0.02(+0.47%) |
Aug 19, 2005 | 4.688 | 4.700 | 4.666 | 4.670 | 110,878 | -0.02(-0.34%) |
Aug 18, 2005 | 4.716 | 4.724 | 4.678 | 4.686 | 88,503 | -0.05(-1.10%) |
Aug 17, 2005 | 4.716 | 4.781 | 4.706 | 4.738 | 114,358 | +0.01(+0.30%) |
Aug 16, 2005 | 4.847 | 4.847 | 4.722 | 4.724 | 122,314 | -0.13(-2.73%) |
Aug 15, 2005 | 4.817 | 4.857 | 4.783 | 4.857 | 107,894 | +0.04(+0.84%) |
Aug 12, 2005 | 4.907 | 4.907 | 4.783 | 4.817 | 105,906 | -0.09(-1.76%) |
Aug 11, 2005 | 4.873 | 4.907 | 4.855 | 4.903 | 70,604 | +0.03(+0.58%) |
Aug 10, 2005 | 4.907 | 4.958 | 4.787 | 4.875 | 276,449 | -0.01(-0.29%) |
Aug 09, 2005 | 4.927 | 4.960 | 4.887 | 4.889 | 106,900 | -0.02(-0.37%) |
Aug 08, 2005 | 4.927 | 4.956 | 4.887 | 4.907 | 105,906 | -0.02(-0.33%) |
Aug 05, 2005 | 4.921 | 4.923 | 4.867 | 4.923 | 132,258 | -0.00(-0.08%) |
Aug 04, 2005 | 4.984 | 5.018 | 4.921 | 4.927 | 122,811 | -0.06(-1.29%) |
Aug 03, 2005 | 5.078 | 5.100 | 4.992 | 4.992 | 164,576 | -0.11(-2.13%) |
Aug 02, 2005 | 5.038 | 5.111 | 5.038 | 5.100 | 278,438 | +0.07(+1.44%) |
Aug 01, 2005 | 4.972 | 5.066 | 4.972 | 5.028 | 142,202 | +0.04(+0.81%) |
Jul 29, 2005 | 5.028 | 5.044 | 4.948 | 4.988 | 115,353 | -0.03(-0.64%) |
Jul 28, 2005 | 4.958 | 5.020 | 4.948 | 5.020 | 102,425 | +0.07(+1.46%) |
Jul 27, 2005 | 4.954 | 4.966 | 4.907 | 4.948 | 90,989 | -0.01(-0.12%) |
Jul 26, 2005 | 4.917 | 4.958 | 4.887 | 4.954 | 152,146 | +0.05(+0.94%) |
Jul 25, 2005 | 4.990 | 4.990 | 4.887 | 4.907 | 124,302 | -0.08(-1.65%) |
Jul 22, 2005 | 4.791 | 4.990 | 4.791 | 4.990 | 214,298 | +0.19(+3.94%) |
Jul 21, 2005 | 4.944 | 4.944 | 4.799 | 4.801 | 204,851 | -0.15(-3.01%) |
Jul 20, 2005 | 4.807 | 4.950 | 4.797 | 4.950 | 135,738 | +0.13(+2.76%) |
Jul 19, 2005 | 4.767 | 4.817 | 4.763 | 4.817 | 61,654 | +0.07(+1.44%) |
Jul 18, 2005 | 4.736 | 4.787 | 4.716 | 4.748 | 113,364 | +0.01(+0.30%) |
Jul 15, 2005 | 4.746 | 4.775 | 4.716 | 4.734 | 72,095 | -0.01(-0.25%) |
Jul 14, 2005 | 4.797 | 4.807 | 4.746 | 4.746 | 134,247 | -0.04(-0.92%) |
Jul 13, 2005 | 4.827 | 4.837 | 4.781 | 4.791 | 92,481 | -0.05(-1.08%) |
Jul 12, 2005 | 4.837 | 4.875 | 4.823 | 4.843 | 124,800 | -0.01(-0.29%) |
Jul 11, 2005 | 4.827 | 4.875 | 4.817 | 4.857 | 195,901 | +0.03(+0.63%) |
Jul 08, 2005 | 4.777 | 4.837 | 4.740 | 4.827 | 188,443 | +0.04(+0.84%) |
Jul 07, 2005 | 4.767 | 4.795 | 4.700 | 4.787 | 170,046 | +0.01(+0.21%) |
Jul 06, 2005 | 4.845 | 4.845 | 4.777 | 4.777 | 117,341 | -0.07(-1.45%) |
Jul 05, 2005 | 4.771 | 4.847 | 4.767 | 4.847 | 404,730 | +0.08(+1.60%) |