Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.294 | 4.301 | 4.178 | 4.288 | 620,570 | +0.01(+0.27%) |
Sep 29, 2005 | 4.138 | 4.317 | 4.064 | 4.276 | 719,884 | +0.16(+3.86%) |
Sep 28, 2005 | 4.171 | 4.174 | 4.039 | 4.117 | 525,245 | -0.02(-0.40%) |
Sep 27, 2005 | 4.231 | 4.233 | 4.134 | 4.134 | 552,181 | -0.08(-1.82%) |
Sep 26, 2005 | 4.161 | 4.263 | 4.130 | 4.211 | 1,614,403 | +0.29(+7.48%) |
Sep 23, 2005 | 3.918 | 3.928 | 3.797 | 3.918 | 433,877 | +0.04(+0.99%) |
Sep 22, 2005 | 3.879 | 3.909 | 3.781 | 3.879 | 443,557 | +0.02(+0.40%) |
Sep 21, 2005 | 4.010 | 4.033 | 3.854 | 3.864 | 1,035,015 | -0.16(-4.07%) |
Sep 20, 2005 | 4.069 | 4.079 | 3.998 | 4.028 | 992,968 | -0.03(-0.76%) |
Sep 19, 2005 | 4.161 | 4.164 | 4.021 | 4.059 | 508,613 | -0.11(-2.55%) |
Sep 16, 2005 | 4.005 | 4.205 | 3.972 | 4.165 | 1,514,797 | +0.18(+4.53%) |
Sep 15, 2005 | 3.938 | 4.004 | 3.933 | 3.984 | 848,066 | +0.06(+1.47%) |
Sep 14, 2005 | 3.786 | 3.965 | 3.786 | 3.927 | 885,718 | +0.14(+3.72%) |
Sep 13, 2005 | 3.872 | 3.872 | 3.753 | 3.786 | 1,368,583 | -0.10(-2.57%) |
Sep 12, 2005 | 3.954 | 3.969 | 3.886 | 3.886 | 1,343,194 | -0.08(-2.10%) |
Sep 09, 2005 | 4.064 | 4.079 | 3.906 | 3.969 | 1,492,719 | -0.16(-3.85%) |
Sep 08, 2005 | 4.143 | 4.185 | 4.069 | 4.128 | 492,888 | -0.03(-0.83%) |
Sep 07, 2005 | 4.151 | 4.173 | 4.089 | 4.162 | 347,580 | +0.00(+0.09%) |
Sep 06, 2005 | 4.064 | 4.216 | 4.064 | 4.158 | 439,297 | +0.09(+2.11%) |
Sep 02, 2005 | 4.170 | 4.224 | 4.069 | 4.073 | 247,844 | -0.08(-1.82%) |
Sep 01, 2005 | 4.084 | 4.162 | 4.059 | 4.148 | 943,167 | +0.05(+1.31%) |
Aug 31, 2005 | 4.097 | 4.147 | 4.024 | 4.094 | 444,124 | -0.01(-0.31%) |
Aug 30, 2005 | 4.101 | 4.148 | 4.082 | 4.107 | 587,183 | +0.05(+1.17%) |
Aug 29, 2005 | 3.984 | 4.075 | 3.973 | 4.060 | 684,362 | +0.07(+1.63%) |
Aug 26, 2005 | 4.047 | 4.047 | 3.936 | 3.995 | 873,961 | -0.05(-1.27%) |
Aug 25, 2005 | 4.055 | 4.068 | 4.015 | 4.046 | 320,498 | -0.01(-0.19%) |
Aug 24, 2005 | 4.018 | 4.144 | 3.954 | 4.053 | 686,814 | +0.02(+0.38%) |
Aug 23, 2005 | 4.205 | 4.205 | 3.989 | 4.038 | 958,960 | -0.17(-3.96%) |
Aug 22, 2005 | 4.219 | 4.252 | 4.164 | 4.205 | 282,575 | +0.01(+0.34%) |
Aug 19, 2005 | 4.192 | 4.239 | 4.141 | 4.190 | 851,445 | +0.02(+0.37%) |
Aug 18, 2005 | 4.124 | 4.197 | 4.042 | 4.175 | 529,853 | +0.05(+1.12%) |
Aug 17, 2005 | 4.138 | 4.156 | 4.048 | 4.129 | 302,716 | +0.02(+0.40%) |
Aug 16, 2005 | 4.215 | 4.239 | 4.112 | 4.112 | 604,512 | -0.13(-3.08%) |
Aug 15, 2005 | 4.135 | 4.263 | 4.116 | 4.243 | 791,267 | +0.08(+2.03%) |
Aug 12, 2005 | 4.128 | 4.185 | 4.060 | 4.158 | 645,059 | +0.01(+0.25%) |
Aug 11, 2005 | 4.091 | 4.199 | 4.037 | 4.148 | 697,733 | +0.05(+1.19%) |
Aug 10, 2005 | 4.115 | 4.240 | 4.039 | 4.100 | 571,712 | +0.01(+0.13%) |
Aug 09, 2005 | 4.178 | 4.178 | 4.061 | 4.094 | 430,659 | -0.07(-1.60%) |
Aug 08, 2005 | 4.197 | 4.278 | 4.133 | 4.161 | 399,646 | -0.02(-0.58%) |
Aug 05, 2005 | 4.243 | 4.302 | 4.167 | 4.185 | 230,245 | -0.07(-1.60%) |
Aug 04, 2005 | 4.258 | 4.353 | 4.247 | 4.253 | 544,719 | -0.00(-0.09%) |
Aug 03, 2005 | 4.352 | 4.352 | 4.225 | 4.257 | 268,501 | -0.10(-2.32%) |
Aug 02, 2005 | 4.278 | 4.362 | 4.248 | 4.358 | 569,968 | +0.06(+1.49%) |
Aug 01, 2005 | 4.240 | 4.374 | 4.240 | 4.294 | 318,327 | +0.05(+1.27%) |
Jul 29, 2005 | 4.336 | 4.361 | 4.228 | 4.240 | 863,895 | -0.10(-2.24%) |
Jul 28, 2005 | 4.207 | 4.359 | 4.125 | 4.338 | 885,551 | +0.13(+3.10%) |
Jul 27, 2005 | 4.134 | 4.248 | 4.134 | 4.207 | 498,564 | +0.08(+1.95%) |
Jul 26, 2005 | 4.164 | 4.193 | 4.117 | 4.126 | 818,224 | -0.03(-0.83%) |
Jul 25, 2005 | 4.164 | 4.167 | 4.094 | 4.161 | 927,427 | +0.02(+0.46%) |
Jul 22, 2005 | 4.005 | 4.162 | 3.979 | 4.142 | 1,682,417 | +0.23(+5.79%) |
Jul 21, 2005 | 3.923 | 3.968 | 3.841 | 3.915 | 646,860 | -0.01(-0.16%) |
Jul 20, 2005 | 3.762 | 3.922 | 3.759 | 3.922 | 1,371,062 | +0.18(+4.72%) |
Jul 19, 2005 | 3.855 | 3.855 | 3.735 | 3.745 | 831,294 | -0.08(-2.04%) |
Jul 18, 2005 | 3.881 | 3.929 | 3.796 | 3.823 | 537,611 | -0.08(-1.97%) |
Jul 15, 2005 | 3.964 | 3.966 | 3.851 | 3.900 | 403,759 | -0.09(-2.31%) |
Jul 14, 2005 | 3.942 | 4.078 | 3.942 | 3.992 | 1,143,503 | +0.08(+2.03%) |
Jul 13, 2005 | 3.924 | 3.929 | 3.872 | 3.913 | 793,449 | -0.01(-0.23%) |
Jul 12, 2005 | 3.867 | 3.929 | 3.840 | 3.922 | 619,279 | +0.02(+0.53%) |
Jul 11, 2005 | 3.878 | 3.950 | 3.860 | 3.901 | 445,770 | +0.00(+0.10%) |
Jul 08, 2005 | 3.745 | 3.897 | 3.724 | 3.897 | 927,604 | +0.16(+4.21%) |
Jul 07, 2005 | 3.683 | 3.762 | 3.628 | 3.740 | 807,644 | +0.02(+0.52%) |
Jul 06, 2005 | 3.732 | 3.758 | 3.695 | 3.721 | 544,610 | -0.01(-0.34%) |
Jul 05, 2005 | 3.581 | 3.733 | 3.568 | 3.733 | 1,116,390 | +0.14(+3.96%) |