Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.130 | 5.230 | 5.110 | 5.170 | 9,200 | +0.03(+0.58%) |
Sep 29, 2005 | 5.160 | 5.250 | 5.050 | 5.140 | 8,600 | -0.04(-0.77%) |
Sep 28, 2005 | 5.540 | 5.540 | 5.160 | 5.180 | 19,400 | -0.06(-1.15%) |
Sep 27, 2005 | 5.250 | 5.500 | 5.150 | 5.240 | 20,900 | -0.01(-0.19%) |
Sep 26, 2005 | 4.940 | 5.350 | 4.940 | 5.250 | 20,800 | +0.23(+4.58%) |
Sep 23, 2005 | 5.020 | 5.100 | 4.990 | 5.020 | 12,100 | +0.07(+1.41%) |
Sep 22, 2005 | 5.000 | 5.000 | 4.850 | 4.950 | 9,700 | -0.10(-1.98%) |
Sep 21, 2005 | 5.090 | 5.230 | 5.050 | 5.050 | 17,800 | +0.05(+1.00%) |
Sep 20, 2005 | 4.900 | 5.100 | 4.900 | 5.000 | 36,400 | +0.15(+3.09%) |
Sep 19, 2005 | 4.690 | 4.980 | 4.500 | 4.850 | 20,000 | +0.20(+4.30%) |
Sep 16, 2005 | 4.500 | 4.700 | 4.500 | 4.650 | 30,100 | +0.15(+3.33%) |
Sep 15, 2005 | 4.650 | 4.650 | 4.400 | 4.500 | 31,700 | -0.14(-3.02%) |
Sep 14, 2005 | 4.300 | 4.700 | 4.260 | 4.640 | 55,000 | +0.40(+9.43%) |
Sep 13, 2005 | 4.150 | 4.490 | 3.750 | 4.240 | 68,600 | -0.26(-5.78%) |
Sep 12, 2005 | 4.750 | 4.750 | 4.200 | 4.500 | 43,800 | -0.27(-5.66%) |
Sep 09, 2005 | 4.750 | 4.800 | 4.500 | 4.770 | 16,200 | +0.00(+0.00%) |
Sep 08, 2005 | 4.670 | 4.770 | 4.630 | 4.770 | 7,400 | +0.00(+0.00%) |
Sep 07, 2005 | 4.790 | 4.870 | 4.680 | 4.770 | 17,300 | +0.00(+0.00%) |
Sep 06, 2005 | 4.830 | 4.830 | 4.600 | 4.770 | 20,100 | -0.10(-2.05%) |
Sep 02, 2005 | 4.900 | 4.910 | 4.760 | 4.870 | 9,400 | -0.04(-0.81%) |
Sep 01, 2005 | 5.069 | 5.069 | 4.910 | 4.910 | 7,500 | +0.00(+0.00%) |
Aug 31, 2005 | 4.790 | 4.920 | 4.710 | 4.910 | 16,200 | +0.17(+3.59%) |
Aug 30, 2005 | 5.020 | 5.080 | 4.740 | 4.740 | 13,900 | -0.23(-4.63%) |
Aug 29, 2005 | 5.000 | 5.000 | 4.900 | 4.970 | 9,700 | -0.02(-0.40%) |
Aug 26, 2005 | 5.000 | 5.000 | 4.850 | 4.990 | 12,800 | +0.09(+1.84%) |
Aug 25, 2005 | 4.740 | 4.990 | 4.740 | 4.900 | 14,500 | +0.18(+3.81%) |
Aug 24, 2005 | 4.650 | 4.750 | 4.600 | 4.720 | 19,000 | +0.09(+1.94%) |
Aug 23, 2005 | 4.750 | 4.860 | 4.600 | 4.630 | 23,100 | -0.17(-3.54%) |
Aug 22, 2005 | 4.850 | 4.850 | 4.600 | 4.800 | 11,300 | -0.11(-2.24%) |
Aug 19, 2005 | 4.600 | 4.980 | 4.560 | 4.910 | 34,900 | +0.11(+2.29%) |
Aug 18, 2005 | 5.050 | 5.050 | 4.700 | 4.800 | 44,000 | -0.22(-4.38%) |
Aug 17, 2005 | 5.010 | 5.050 | 4.970 | 5.020 | 4,300 | +0.02(+0.40%) |
Aug 16, 2005 | 5.050 | 5.150 | 5.000 | 5.000 | 25,300 | -0.04(-0.79%) |
Aug 15, 2005 | 5.220 | 5.220 | 5.040 | 5.040 | 9,700 | -0.11(-2.14%) |
Aug 12, 2005 | 5.020 | 5.160 | 5.020 | 5.150 | 5,200 | +0.13(+2.59%) |
Aug 11, 2005 | 5.200 | 5.240 | 5.000 | 5.020 | 28,500 | +0.02(+0.40%) |
Aug 10, 2005 | 5.150 | 5.200 | 5.000 | 5.000 | 22,400 | -0.15(-2.91%) |
Aug 09, 2005 | 5.190 | 5.190 | 5.000 | 5.150 | 5,500 | +0.05(+0.98%) |
Aug 08, 2005 | 5.340 | 5.340 | 5.050 | 5.100 | 22,700 | -0.13(-2.49%) |
Aug 05, 2005 | 5.300 | 5.350 | 5.200 | 5.230 | 16,100 | +0.08(+1.55%) |
Aug 04, 2005 | 5.170 | 5.210 | 5.110 | 5.150 | 8,000 | -0.03(-0.58%) |
Aug 03, 2005 | 5.300 | 5.300 | 5.120 | 5.180 | 8,600 | -0.02(-0.38%) |
Aug 02, 2005 | 5.150 | 5.240 | 5.110 | 5.200 | 8,400 | -0.05(-0.95%) |
Aug 01, 2005 | 5.160 | 5.430 | 5.110 | 5.250 | 21,600 | +0.09(+1.74%) |
Jul 29, 2005 | 5.140 | 5.250 | 5.110 | 5.160 | 8,000 | +0.06(+1.18%) |
Jul 28, 2005 | 5.050 | 5.140 | 5.050 | 5.100 | 6,900 | +0.05(+0.99%) |
Jul 27, 2005 | 5.190 | 5.190 | 4.970 | 5.050 | 30,200 | -0.14(-2.70%) |
Jul 26, 2005 | 5.120 | 5.200 | 5.100 | 5.190 | 8,500 | +0.09(+1.76%) |
Jul 25, 2005 | 5.350 | 5.500 | 5.100 | 5.100 | 29,400 | -0.26(-4.85%) |
Jul 22, 2005 | 5.350 | 5.360 | 5.300 | 5.360 | 10,100 | -0.07(-1.29%) |
Jul 21, 2005 | 5.430 | 5.740 | 5.350 | 5.430 | 21,100 | -0.07(-1.27%) |
Jul 20, 2005 | 5.650 | 5.650 | 5.500 | 5.500 | 8,700 | -0.20(-3.51%) |
Jul 19, 2005 | 5.650 | 5.800 | 5.610 | 5.700 | 36,300 | +0.03(+0.53%) |
Jul 18, 2005 | 5.340 | 5.810 | 5.280 | 5.670 | 67,400 | +0.32(+5.98%) |
Jul 15, 2005 | 5.400 | 5.450 | 5.250 | 5.350 | 11,200 | -0.15(-2.73%) |
Jul 14, 2005 | 5.600 | 5.600 | 5.350 | 5.500 | 12,800 | -0.07(-1.26%) |
Jul 13, 2005 | 5.420 | 5.580 | 5.360 | 5.570 | 23,000 | +0.17(+3.15%) |
Jul 12, 2005 | 5.300 | 5.400 | 5.220 | 5.400 | 31,000 | +0.10(+1.89%) |
Jul 11, 2005 | 5.280 | 5.450 | 5.220 | 5.300 | 9,900 | +0.02(+0.38%) |
Jul 08, 2005 | 5.350 | 5.350 | 5.100 | 5.280 | 12,700 | -0.07(-1.31%) |
Jul 07, 2005 | 5.240 | 5.400 | 5.190 | 5.350 | 20,000 | +0.11(+2.10%) |
Jul 06, 2005 | 5.150 | 5.350 | 5.060 | 5.240 | 12,700 | +0.04(+0.77%) |
Jul 05, 2005 | 5.150 | 5.200 | 5.000 | 5.200 | 22,800 | +0.03(+0.58%) |