Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.329 | 4.423 | 4.300 | 4.423 | 763,983 | +0.07(+1.66%) |
Sep 29, 2005 | 4.242 | 4.351 | 4.163 | 4.351 | 1,353,604 | +0.09(+2.03%) |
Sep 28, 2005 | 4.343 | 4.394 | 4.221 | 4.264 | 1,709,677 | -0.15(-3.43%) |
Sep 27, 2005 | 4.343 | 4.444 | 4.329 | 4.415 | 2,523,835 | -0.13(-2.86%) |
Sep 26, 2005 | 4.401 | 4.560 | 4.401 | 4.545 | 820,949 | +0.13(+2.94%) |
Sep 23, 2005 | 4.415 | 4.509 | 4.369 | 4.415 | 1,270,303 | +0.01(+0.16%) |
Sep 22, 2005 | 4.415 | 4.473 | 4.401 | 4.408 | 739,450 | -0.08(-1.77%) |
Sep 21, 2005 | 4.581 | 4.603 | 4.480 | 4.488 | 807,505 | -0.09(-2.05%) |
Sep 20, 2005 | 4.589 | 4.661 | 4.581 | 4.581 | 570,354 | -0.01(-0.16%) |
Sep 19, 2005 | 4.596 | 4.690 | 4.581 | 4.589 | 608,608 | -0.04(-0.93%) |
Sep 16, 2005 | 4.805 | 4.819 | 4.617 | 4.632 | 2,076,422 | -0.25(-5.03%) |
Sep 15, 2005 | 4.819 | 4.906 | 4.798 | 4.877 | 282,613 | +0.06(+1.20%) |
Sep 14, 2005 | 4.834 | 4.949 | 4.783 | 4.819 | 597,243 | -0.01(-0.30%) |
Sep 13, 2005 | 4.978 | 5.007 | 4.819 | 4.834 | 772,854 | -0.19(-3.74%) |
Sep 12, 2005 | 4.971 | 5.036 | 4.949 | 5.022 | 964,127 | +0.04(+0.72%) |
Sep 09, 2005 | 5.007 | 5.043 | 4.949 | 4.985 | 349,974 | -0.01(-0.29%) |
Sep 08, 2005 | 5.022 | 5.050 | 4.985 | 5.000 | 388,229 | -0.06(-1.28%) |
Sep 07, 2005 | 5.058 | 5.072 | 5.014 | 5.065 | 531,822 | -0.01(-0.28%) |
Sep 06, 2005 | 4.993 | 5.094 | 4.985 | 5.079 | 424,404 | +0.08(+1.59%) |
Sep 02, 2005 | 4.906 | 5.043 | 4.884 | 5.000 | 794,892 | +0.02(+0.43%) |
Sep 01, 2005 | 4.848 | 5.022 | 4.805 | 4.978 | 1,461,714 | +0.12(+2.37%) |
Aug 31, 2005 | 4.610 | 4.863 | 4.575 | 4.863 | 1,732,962 | +0.25(+5.31%) |
Aug 30, 2005 | 4.661 | 4.690 | 4.581 | 4.617 | 675,277 | -0.05(-1.08%) |
Aug 29, 2005 | 4.798 | 4.798 | 4.581 | 4.668 | 999,748 | -0.17(-3.58%) |
Aug 26, 2005 | 4.913 | 4.964 | 4.834 | 4.841 | 492,874 | -0.09(-1.90%) |
Aug 25, 2005 | 4.884 | 4.957 | 4.884 | 4.935 | 327,382 | +0.04(+0.88%) |
Aug 24, 2005 | 4.899 | 4.928 | 4.884 | 4.892 | 330,985 | -0.01(-0.29%) |
Aug 23, 2005 | 4.957 | 4.978 | 4.906 | 4.906 | 333,064 | -0.06(-1.16%) |
Aug 22, 2005 | 4.928 | 4.964 | 4.913 | 4.964 | 281,088 | +0.04(+0.88%) |
Aug 19, 2005 | 4.942 | 4.957 | 4.892 | 4.920 | 276,237 | +0.00(+0.00%) |
Aug 18, 2005 | 4.877 | 4.964 | 4.870 | 4.920 | 417,197 | +0.01(+0.15%) |
Aug 17, 2005 | 4.935 | 4.978 | 4.906 | 4.913 | 346,093 | -0.06(-1.30%) |
Aug 16, 2005 | 4.942 | 4.985 | 4.913 | 4.978 | 483,865 | +0.04(+0.73%) |
Aug 15, 2005 | 4.848 | 4.993 | 4.841 | 4.942 | 823,721 | +0.01(+0.15%) |
Aug 12, 2005 | 4.964 | 4.985 | 4.892 | 4.935 | 379,635 | -0.06(-1.16%) |
Aug 11, 2005 | 4.848 | 4.993 | 4.848 | 4.993 | 497,032 | +0.14(+2.82%) |
Aug 10, 2005 | 4.863 | 5.007 | 4.856 | 4.856 | 560,790 | -0.08(-1.61%) |
Aug 09, 2005 | 4.834 | 4.942 | 4.805 | 4.935 | 663,357 | +0.03(+0.59%) |
Aug 08, 2005 | 4.920 | 4.978 | 4.798 | 4.906 | 1,114,651 | -0.01(-0.29%) |
Aug 05, 2005 | 4.978 | 5.022 | 4.913 | 4.920 | 678,049 | -0.09(-1.87%) |
Aug 04, 2005 | 5.050 | 5.079 | 5.000 | 5.014 | 624,548 | -0.06(-1.28%) |
Aug 03, 2005 | 5.094 | 5.130 | 5.058 | 5.079 | 370,764 | -0.04(-0.85%) |
Aug 02, 2005 | 5.036 | 5.123 | 5.029 | 5.123 | 851,165 | +0.08(+1.57%) |
Aug 01, 2005 | 5.036 | 5.086 | 5.000 | 5.043 | 1,039,805 | +0.02(+0.43%) |
Jul 29, 2005 | 5.072 | 5.108 | 5.000 | 5.022 | 825,523 | -0.03(-0.57%) |
Jul 28, 2005 | 4.993 | 5.072 | 4.978 | 5.050 | 725,590 | +0.04(+0.72%) |
Jul 27, 2005 | 5.108 | 5.130 | 5.014 | 5.014 | 1,199,199 | -0.09(-1.84%) |
Jul 26, 2005 | 5.065 | 5.173 | 5.058 | 5.108 | 599,322 | +0.04(+0.85%) |
Jul 25, 2005 | 5.050 | 5.108 | 5.036 | 5.065 | 523,644 | -0.02(-0.43%) |
Jul 22, 2005 | 5.036 | 5.101 | 5.029 | 5.086 | 423,573 | +0.04(+0.86%) |
Jul 21, 2005 | 5.065 | 5.115 | 5.029 | 5.043 | 482,618 | -0.06(-1.13%) |
Jul 20, 2005 | 5.050 | 5.101 | 5.036 | 5.101 | 639,517 | +0.04(+0.71%) |
Jul 19, 2005 | 5.036 | 5.115 | 5.036 | 5.065 | 656,288 | +0.01(+0.14%) |
Jul 18, 2005 | 5.050 | 5.101 | 5.050 | 5.058 | 465,015 | +0.01(+0.14%) |
Jul 15, 2005 | 5.036 | 5.115 | 5.036 | 5.050 | 614,014 | +0.00(+0.00%) |
Jul 14, 2005 | 5.086 | 5.115 | 5.043 | 5.050 | 751,509 | -0.03(-0.57%) |
Jul 13, 2005 | 5.094 | 5.144 | 5.065 | 5.079 | 610,133 | -0.04(-0.85%) |
Jul 12, 2005 | 5.195 | 5.195 | 5.086 | 5.123 | 756,221 | -0.06(-1.25%) |
Jul 11, 2005 | 5.086 | 5.195 | 5.072 | 5.187 | 660,446 | +0.07(+1.41%) |
Jul 08, 2005 | 5.022 | 5.187 | 5.014 | 5.115 | 826,494 | +0.02(+0.42%) |
Jul 07, 2005 | 5.050 | 5.123 | 5.036 | 5.094 | 522,397 | +0.00(+0.00%) |
Jul 06, 2005 | 5.108 | 5.144 | 5.065 | 5.094 | 588,927 | -0.07(-1.40%) |
Jul 05, 2005 | 5.123 | 5.166 | 5.022 | 5.166 | 990,323 | -0.03(-0.56%) |