Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.180 | 4.264 | 4.174 | 4.264 | 21,602 | +0.02(+0.56%) |
Sep 29, 2005 | 4.096 | 4.240 | 4.096 | 4.240 | 54,424 | +0.15(+3.65%) |
Sep 28, 2005 | 4.120 | 4.120 | 4.090 | 4.090 | 5,023 | -0.06(-1.44%) |
Sep 27, 2005 | 4.150 | 4.150 | 4.132 | 4.150 | 3,516 | -0.05(-1.28%) |
Sep 26, 2005 | 4.180 | 4.204 | 4.132 | 4.204 | 15,406 | +0.00(+0.00%) |
Sep 23, 2005 | 4.204 | 4.204 | 4.180 | 4.204 | 16,913 | +0.02(+0.43%) |
Sep 22, 2005 | 4.210 | 4.210 | 4.180 | 4.186 | 9,545 | -0.04(-0.99%) |
Sep 21, 2005 | 4.180 | 4.300 | 4.180 | 4.228 | 7,535 | +0.04(+1.00%) |
Sep 20, 2005 | 4.300 | 4.305 | 4.090 | 4.186 | 71,171 | -0.13(-3.04%) |
Sep 19, 2005 | 4.300 | 4.317 | 4.282 | 4.317 | 3,014 | -0.01(-0.14%) |
Sep 16, 2005 | 4.276 | 4.323 | 4.276 | 4.323 | 1,674 | +0.00(+0.00%) |
Sep 15, 2005 | 4.300 | 4.323 | 4.300 | 4.323 | 14,736 | -0.01(-0.14%) |
Sep 14, 2005 | 4.300 | 4.329 | 4.300 | 4.329 | 669 | +0.02(+0.55%) |
Sep 13, 2005 | 4.305 | 4.317 | 4.305 | 4.305 | 2,009 | -0.02(-0.41%) |
Sep 12, 2005 | 4.353 | 4.371 | 4.300 | 4.323 | 12,392 | -0.03(-0.69%) |
Sep 09, 2005 | 4.300 | 4.359 | 4.300 | 4.353 | 1,507 | +0.05(+1.25%) |
Sep 08, 2005 | 4.311 | 4.311 | 4.300 | 4.300 | 4,521 | -0.01(-0.28%) |
Sep 07, 2005 | 4.300 | 4.335 | 4.270 | 4.311 | 8,540 | +0.00(+0.00%) |
Sep 06, 2005 | 4.305 | 4.311 | 4.300 | 4.311 | 12,224 | +0.01(+0.14%) |
Sep 02, 2005 | 4.329 | 4.335 | 4.305 | 4.305 | 2,176 | -0.05(-1.23%) |
Sep 01, 2005 | 4.305 | 4.365 | 4.305 | 4.359 | 12,392 | +0.00(+0.00%) |
Aug 31, 2005 | 4.311 | 4.359 | 4.292 | 4.359 | 9,545 | +0.05(+1.11%) |
Aug 30, 2005 | 4.305 | 4.335 | 4.270 | 4.311 | 8,205 | -0.03(-0.69%) |
Aug 29, 2005 | 4.305 | 4.341 | 4.305 | 4.341 | 13,061 | -0.02(-0.41%) |
Aug 26, 2005 | 4.395 | 4.407 | 4.311 | 4.359 | 79,209 | -0.03(-0.68%) |
Aug 25, 2005 | 4.329 | 4.419 | 4.329 | 4.389 | 7,870 | +0.06(+1.38%) |
Aug 24, 2005 | 4.359 | 4.359 | 4.329 | 4.329 | 13,396 | -0.04(-0.96%) |
Aug 23, 2005 | 4.359 | 4.371 | 4.329 | 4.371 | 3,181 | +0.01(+0.27%) |
Aug 22, 2005 | 4.365 | 4.365 | 4.359 | 4.359 | 16,411 | -0.01(-0.27%) |
Aug 19, 2005 | 4.365 | 4.377 | 4.365 | 4.371 | 1,339 | -0.01(-0.27%) |
Aug 18, 2005 | 4.359 | 4.389 | 4.359 | 4.383 | 6,196 | -0.02(-0.41%) |
Aug 17, 2005 | 4.419 | 4.419 | 4.377 | 4.401 | 6,196 | +0.01(+0.27%) |
Aug 16, 2005 | 4.467 | 4.479 | 4.359 | 4.389 | 8,875 | -0.05(-1.21%) |
Aug 15, 2005 | 4.658 | 4.658 | 4.443 | 4.443 | 23,277 | +0.02(+0.54%) |
Aug 12, 2005 | 4.359 | 4.419 | 4.329 | 4.419 | 8,373 | +0.03(+0.68%) |
Aug 11, 2005 | 4.359 | 4.449 | 4.359 | 4.389 | 8,373 | +0.01(+0.14%) |
Aug 10, 2005 | 4.520 | 4.520 | 4.365 | 4.383 | 15,741 | -0.17(-3.67%) |
Aug 09, 2005 | 4.508 | 4.658 | 4.508 | 4.550 | 66,314 | +0.04(+0.79%) |
Aug 08, 2005 | 4.598 | 4.646 | 4.508 | 4.514 | 49,401 | -0.11(-2.45%) |
Aug 05, 2005 | 4.532 | 4.658 | 4.532 | 4.628 | 76,697 | +0.15(+3.33%) |
Aug 04, 2005 | 4.329 | 4.479 | 4.329 | 4.479 | 21,937 | +0.15(+3.45%) |
Aug 03, 2005 | 4.305 | 4.329 | 4.305 | 4.329 | 2,679 | -0.08(-1.89%) |
Aug 02, 2005 | 4.329 | 4.413 | 4.317 | 4.413 | 8,540 | +0.02(+0.54%) |
Aug 01, 2005 | 4.389 | 4.389 | 4.317 | 4.389 | 16,913 | -0.08(-1.87%) |
Jul 29, 2005 | 4.419 | 4.473 | 4.371 | 4.473 | 5,358 | +0.01(+0.13%) |
Jul 28, 2005 | 4.449 | 4.467 | 4.371 | 4.467 | 2,009 | +0.04(+0.94%) |
Jul 27, 2005 | 4.455 | 4.473 | 4.396 | 4.425 | 9,210 | +0.00(+0.00%) |
Jul 26, 2005 | 4.473 | 4.473 | 4.419 | 4.425 | 5,526 | -0.04(-0.80%) |
Jul 25, 2005 | 4.419 | 4.461 | 4.419 | 4.461 | 4,186 | +0.04(+0.95%) |
Jul 22, 2005 | 4.419 | 4.419 | 4.419 | 4.419 | 502 | +0.00(+0.00%) |
Jul 21, 2005 | 4.431 | 4.473 | 4.419 | 4.419 | 16,076 | +0.00(+0.00%) |
Jul 20, 2005 | 4.431 | 4.431 | 4.389 | 4.419 | 12,392 | +0.00(+0.00%) |
Jul 19, 2005 | 4.419 | 4.425 | 4.419 | 4.419 | 18,755 | -0.05(-1.07%) |
Jul 18, 2005 | 4.425 | 4.467 | 4.425 | 4.467 | 6,698 | +0.04(+0.81%) |
Jul 15, 2005 | 4.425 | 4.449 | 4.419 | 4.431 | 8,373 | +0.01(+0.13%) |
Jul 14, 2005 | 4.467 | 4.467 | 4.425 | 4.425 | 669 | -0.02(-0.54%) |
Jul 13, 2005 | 4.431 | 4.449 | 4.419 | 4.449 | 1,004 | -0.01(-0.27%) |
Jul 12, 2005 | 4.508 | 4.514 | 4.449 | 4.461 | 24,281 | -0.07(-1.45%) |
Jul 11, 2005 | 4.479 | 4.526 | 4.479 | 4.526 | 18,253 | +0.02(+0.40%) |
Jul 08, 2005 | 4.485 | 4.508 | 4.479 | 4.508 | 837 | +0.01(+0.13%) |
Jul 07, 2005 | 4.479 | 4.508 | 4.479 | 4.503 | 19,927 | -0.01(-0.13%) |
Jul 06, 2005 | 4.497 | 4.508 | 4.479 | 4.508 | 13,061 | -0.02(-0.40%) |
Jul 05, 2005 | 4.520 | 4.526 | 4.485 | 4.526 | 3,014 | +0.05(+1.07%) |