Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.330 | 5.646 | 5.330 | 5.547 | 616,070 | +0.19(+3.54%) |
Sep 29, 2005 | 5.113 | 5.438 | 5.113 | 5.357 | 937,962 | +0.23(+4.59%) |
Sep 28, 2005 | 4.662 | 5.140 | 4.662 | 5.122 | 505,386 | +0.42(+9.04%) |
Sep 27, 2005 | 4.472 | 4.734 | 4.472 | 4.698 | 314,303 | +0.17(+3.79%) |
Sep 26, 2005 | 4.580 | 4.580 | 4.481 | 4.526 | 21,015 | -0.04(-0.79%) |
Sep 23, 2005 | 4.562 | 4.562 | 4.508 | 4.562 | 50,024 | +0.00(+0.00%) |
Sep 22, 2005 | 4.562 | 4.643 | 4.535 | 4.562 | 53,068 | -0.07(-1.56%) |
Sep 21, 2005 | 4.662 | 4.689 | 4.634 | 4.634 | 32,505 | -0.05(-1.16%) |
Sep 20, 2005 | 4.652 | 4.698 | 4.652 | 4.689 | 48,933 | +0.01(+0.19%) |
Sep 19, 2005 | 4.698 | 4.707 | 4.662 | 4.680 | 114,864 | -0.08(-1.71%) |
Sep 16, 2005 | 4.698 | 4.761 | 4.643 | 4.761 | 373,828 | +0.08(+1.74%) |
Sep 15, 2005 | 4.671 | 4.680 | 4.607 | 4.680 | 131,780 | +0.07(+1.57%) |
Sep 14, 2005 | 4.409 | 4.671 | 4.381 | 4.607 | 217,291 | +0.14(+3.24%) |
Sep 13, 2005 | 4.436 | 4.490 | 4.409 | 4.463 | 27,028 | -0.05(-1.00%) |
Sep 12, 2005 | 4.345 | 4.508 | 4.291 | 4.508 | 74,869 | +0.13(+2.89%) |
Sep 09, 2005 | 4.210 | 4.517 | 4.210 | 4.381 | 19,052 | -0.03(-0.61%) |
Sep 08, 2005 | 4.264 | 4.580 | 4.156 | 4.409 | 75,332 | +0.00(+0.00%) |
Sep 07, 2005 | 4.418 | 4.472 | 4.345 | 4.409 | 45,858 | -0.09(-2.01%) |
Sep 06, 2005 | 4.571 | 4.580 | 4.454 | 4.499 | 61,876 | -0.14(-3.11%) |
Sep 02, 2005 | 4.698 | 4.707 | 4.562 | 4.643 | 39,193 | -0.05(-1.15%) |
Sep 01, 2005 | 4.643 | 4.698 | 4.607 | 4.698 | 78,950 | +0.00(+0.00%) |
Aug 31, 2005 | 4.553 | 4.725 | 4.549 | 4.698 | 46,325 | +0.13(+2.77%) |
Aug 30, 2005 | 4.707 | 4.707 | 4.553 | 4.571 | 95,038 | -0.12(-2.50%) |
Aug 29, 2005 | 4.643 | 4.734 | 4.589 | 4.689 | 79,068 | +0.01(+0.19%) |
Aug 26, 2005 | 4.381 | 4.716 | 4.381 | 4.680 | 212,526 | +0.34(+7.92%) |
Aug 25, 2005 | 4.246 | 4.391 | 4.246 | 4.336 | 318,077 | +0.19(+4.58%) |
Aug 24, 2005 | 4.273 | 4.302 | 4.147 | 4.147 | 51,195 | -0.08(-1.92%) |
Aug 23, 2005 | 4.129 | 4.264 | 4.119 | 4.228 | 116,674 | +0.11(+2.63%) |
Aug 22, 2005 | 4.210 | 4.237 | 4.119 | 4.119 | 50,927 | -0.03(-0.65%) |
Aug 19, 2005 | 4.092 | 4.201 | 4.092 | 4.147 | 74,599 | +0.00(+0.00%) |
Aug 18, 2005 | 4.237 | 4.255 | 4.101 | 4.147 | 31,436 | -0.14(-3.16%) |
Aug 17, 2005 | 4.246 | 4.336 | 4.194 | 4.282 | 78,565 | +0.04(+0.85%) |
Aug 16, 2005 | 4.246 | 4.291 | 4.246 | 4.246 | 14,859 | -0.05(-1.05%) |
Aug 15, 2005 | 4.246 | 4.291 | 4.129 | 4.291 | 44,789 | +0.05(+1.28%) |
Aug 12, 2005 | 4.192 | 4.237 | 4.181 | 4.237 | 14,215 | +0.05(+1.08%) |
Aug 11, 2005 | 4.219 | 4.282 | 4.192 | 4.192 | 31,900 | -0.05(-1.07%) |
Aug 10, 2005 | 4.210 | 4.336 | 4.210 | 4.237 | 39,845 | -0.03(-0.64%) |
Aug 09, 2005 | 4.210 | 4.264 | 4.165 | 4.264 | 22,842 | +0.00(+0.00%) |
Aug 08, 2005 | 4.219 | 4.309 | 4.174 | 4.264 | 34,757 | +0.01(+0.21%) |
Aug 05, 2005 | 4.291 | 4.291 | 4.174 | 4.255 | 17,567 | +0.02(+0.43%) |
Aug 04, 2005 | 4.237 | 4.282 | 4.237 | 4.237 | 32,687 | -0.03(-0.64%) |
Aug 03, 2005 | 4.246 | 4.336 | 4.228 | 4.264 | 50,192 | -0.02(-0.42%) |
Aug 02, 2005 | 4.318 | 4.345 | 4.237 | 4.282 | 93,462 | -0.04(-0.84%) |
Aug 01, 2005 | 4.282 | 4.327 | 4.237 | 4.318 | 54,240 | +0.05(+1.27%) |
Jul 29, 2005 | 4.192 | 4.282 | 4.174 | 4.264 | 10,265 | +0.05(+1.07%) |
Jul 28, 2005 | 4.101 | 4.264 | 4.092 | 4.219 | 30,760 | -0.05(-1.27%) |
Jul 27, 2005 | 4.228 | 4.327 | 4.110 | 4.273 | 77,838 | -0.02(-0.42%) |
Jul 26, 2005 | 4.291 | 4.318 | 4.065 | 4.291 | 101,268 | -0.03(-0.63%) |
Jul 25, 2005 | 4.255 | 4.336 | 4.210 | 4.318 | 87,088 | -0.02(-0.42%) |
Jul 22, 2005 | 4.183 | 4.336 | 4.183 | 4.336 | 56,452 | +0.11(+2.56%) |
Jul 21, 2005 | 4.300 | 4.336 | 4.183 | 4.228 | 36,001 | -0.07(-1.68%) |
Jul 20, 2005 | 4.354 | 4.354 | 4.201 | 4.300 | 55,843 | -0.01(-0.21%) |
Jul 19, 2005 | 4.409 | 4.409 | 4.228 | 4.309 | 73,887 | -0.17(-3.83%) |
Jul 18, 2005 | 4.625 | 4.625 | 4.354 | 4.481 | 38,944 | -0.11(-2.36%) |
Jul 15, 2005 | 4.517 | 4.607 | 4.345 | 4.589 | 48,756 | +0.14(+3.25%) |
Jul 14, 2005 | 4.065 | 4.445 | 4.029 | 4.445 | 129,022 | +0.37(+9.09%) |
Jul 13, 2005 | 4.038 | 4.119 | 3.957 | 4.074 | 120,862 | +0.05(+1.12%) |
Jul 12, 2005 | 4.065 | 4.110 | 3.957 | 4.029 | 38,834 | -0.11(-2.62%) |
Jul 11, 2005 | 4.183 | 4.210 | 4.029 | 4.138 | 71,543 | -0.10(-2.35%) |
Jul 08, 2005 | 4.174 | 4.264 | 4.127 | 4.237 | 34,945 | -0.01(-0.21%) |
Jul 07, 2005 | 4.237 | 4.282 | 4.138 | 4.246 | 38,330 | -0.05(-1.05%) |
Jul 06, 2005 | 4.183 | 4.445 | 4.082 | 4.291 | 367,170 | +0.08(+1.93%) |
Jul 05, 2005 | 4.165 | 4.327 | 4.165 | 4.210 | 20,588 | -0.02(-0.43%) |