Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.700 | 4.800 | 4.600 | 4.800 | 5,300 | +0.10(+2.13%) |
Sep 29, 2005 | 4.680 | 4.700 | 4.670 | 4.700 | 12,800 | -0.05(-1.05%) |
Sep 28, 2005 | 4.650 | 4.760 | 4.620 | 4.750 | 23,100 | +0.15(+3.26%) |
Sep 27, 2005 | 4.600 | 4.700 | 4.540 | 4.600 | 56,700 | +0.00(+0.00%) |
Sep 26, 2005 | 4.750 | 4.750 | 4.500 | 4.600 | 4,200 | -0.25(-5.15%) |
Sep 23, 2005 | 4.850 | 4.860 | 4.830 | 4.850 | 4,300 | -0.01(-0.21%) |
Sep 22, 2005 | 4.760 | 4.870 | 4.760 | 4.860 | 11,400 | +0.00(+0.00%) |
Sep 21, 2005 | 4.910 | 4.910 | 4.860 | 4.860 | 4,100 | +0.00(+0.00%) |
Sep 20, 2005 | 4.990 | 5.100 | 4.860 | 4.860 | 8,100 | -0.07(-1.42%) |
Sep 19, 2005 | 4.990 | 5.000 | 4.750 | 4.930 | 12,000 | +0.03(+0.61%) |
Sep 16, 2005 | 5.000 | 5.000 | 4.880 | 4.900 | 5,700 | -0.04(-0.81%) |
Sep 15, 2005 | 4.800 | 5.000 | 4.800 | 4.940 | 12,700 | +0.29(+6.24%) |
Sep 14, 2005 | 4.500 | 4.650 | 4.450 | 4.650 | 12,300 | +0.20(+4.49%) |
Sep 13, 2005 | 4.590 | 4.590 | 4.300 | 4.450 | 8,800 | -0.15(-3.26%) |
Sep 12, 2005 | 4.600 | 4.680 | 4.600 | 4.600 | 1,700 | -0.08(-1.71%) |
Sep 09, 2005 | 4.680 | 4.750 | 4.670 | 4.680 | 2,500 | +0.01(+0.21%) |
Sep 08, 2005 | 4.750 | 4.750 | 4.670 | 4.670 | 6,200 | -0.12(-2.51%) |
Sep 07, 2005 | 4.820 | 4.900 | 4.790 | 4.790 | 6,700 | -0.03(-0.62%) |
Sep 06, 2005 | 4.760 | 4.990 | 4.700 | 4.820 | 12,100 | +0.07(+1.47%) |
Sep 02, 2005 | 4.870 | 4.870 | 4.750 | 4.750 | 3,100 | -0.25(-5.00%) |
Sep 01, 2005 | 4.760 | 5.000 | 4.760 | 5.000 | 1,600 | +0.25(+5.26%) |
Aug 31, 2005 | 4.750 | 4.760 | 4.750 | 4.750 | 5,800 | -0.10(-2.06%) |
Aug 30, 2005 | 4.950 | 4.950 | 4.850 | 4.850 | 700 | -0.11(-2.22%) |
Aug 29, 2005 | 5.070 | 5.090 | 4.950 | 4.960 | 12,500 | -0.04(-0.80%) |
Aug 26, 2005 | 4.950 | 5.000 | 4.788 | 5.000 | 55,900 | +0.15(+3.09%) |
Aug 25, 2005 | 4.650 | 5.040 | 4.600 | 4.850 | 27,600 | +0.30(+6.59%) |
Aug 24, 2005 | 4.600 | 4.770 | 4.470 | 4.550 | 14,900 | -0.14(-2.99%) |
Aug 23, 2005 | 5.180 | 5.180 | 4.650 | 4.690 | 44,800 | -0.39(-7.68%) |
Aug 22, 2005 | 5.330 | 5.330 | 4.900 | 5.080 | 13,700 | -0.25(-4.69%) |
Aug 19, 2005 | 5.270 | 5.380 | 5.000 | 5.330 | 25,000 | -0.04(-0.74%) |
Aug 18, 2005 | 5.250 | 5.490 | 5.250 | 5.370 | 48,700 | -0.13(-2.36%) |
Aug 17, 2005 | 5.400 | 5.510 | 5.170 | 5.500 | 23,800 | +0.00(+0.00%) |
Aug 16, 2005 | 6.000 | 6.000 | 5.300 | 5.500 | 64,400 | -1.30(-19.12%) |
Aug 15, 2005 | 6.850 | 6.900 | 6.800 | 6.800 | 2,900 | -0.10(-1.45%) |
Aug 12, 2005 | 7.000 | 7.000 | 6.800 | 6.900 | 1,200 | -0.17(-2.40%) |
Aug 11, 2005 | 7.000 | 7.070 | 6.800 | 7.070 | 12,700 | +0.02(+0.28%) |
Aug 10, 2005 | 6.950 | 7.050 | 6.950 | 7.050 | 1,100 | +0.04(+0.57%) |
Aug 09, 2005 | 7.100 | 7.100 | 7.010 | 7.010 | 3,200 | +0.01(+0.14%) |
Aug 08, 2005 | 7.200 | 7.200 | 6.800 | 7.000 | 15,800 | -0.21(-2.91%) |
Aug 05, 2005 | 7.500 | 7.500 | 7.210 | 7.210 | 6,200 | -0.39(-5.13%) |
Aug 04, 2005 | 7.730 | 7.730 | 7.600 | 7.600 | 4,200 | -0.14(-1.81%) |
Aug 03, 2005 | 7.740 | 7.740 | 7.450 | 7.740 | 8,300 | +0.02(+0.26%) |
Aug 02, 2005 | 7.680 | 7.750 | 7.600 | 7.720 | 3,700 | +0.19(+2.52%) |
Aug 01, 2005 | 7.300 | 7.530 | 7.150 | 7.530 | 4,400 | +0.16(+2.17%) |
Jul 29, 2005 | 7.390 | 7.450 | 7.370 | 7.370 | 1,600 | -0.02(-0.27%) |
Jul 28, 2005 | 7.450 | 7.750 | 7.350 | 7.390 | 90,600 | +0.04(+0.54%) |
Jul 27, 2005 | 7.150 | 7.350 | 7.150 | 7.350 | 8,700 | +0.30(+4.26%) |
Jul 26, 2005 | 7.510 | 7.510 | 7.050 | 7.050 | 13,800 | -0.47(-6.25%) |
Jul 25, 2005 | 7.750 | 7.800 | 7.520 | 7.520 | 13,100 | -0.33(-4.20%) |
Jul 22, 2005 | 7.980 | 7.990 | 7.850 | 7.850 | 1,500 | -0.15(-1.88%) |
Jul 21, 2005 | 8.130 | 8.140 | 7.970 | 8.000 | 36,300 | -0.25(-3.03%) |
Jul 20, 2005 | 8.300 | 8.300 | 8.120 | 8.250 | 26,500 | -0.15(-1.79%) |
Jul 19, 2005 | 8.400 | 8.420 | 8.350 | 8.400 | 49,100 | +0.02(+0.24%) |
Jul 18, 2005 | 7.800 | 8.380 | 7.800 | 8.380 | 20,100 | +0.42(+5.28%) |
Jul 15, 2005 | 7.730 | 8.000 | 7.660 | 7.960 | 16,000 | +0.13(+1.66%) |
Jul 14, 2005 | 8.000 | 8.080 | 7.830 | 7.830 | 6,400 | -0.30(-3.69%) |
Jul 13, 2005 | 8.140 | 8.140 | 8.130 | 8.130 | 1,500 | -0.09(-1.09%) |
Jul 12, 2005 | 8.200 | 8.390 | 8.200 | 8.220 | 8,400 | -0.10(-1.20%) |
Jul 11, 2005 | 8.080 | 8.370 | 8.080 | 8.320 | 32,700 | +0.14(+1.71%) |
Jul 08, 2005 | 8.100 | 8.200 | 8.100 | 8.180 | 5,100 | +0.15(+1.87%) |
Jul 07, 2005 | 7.970 | 8.030 | 7.800 | 8.030 | 5,700 | +0.03(+0.37%) |
Jul 06, 2005 | 8.000 | 8.000 | 8.000 | 8.000 | 6,900 | +0.00(+0.00%) |
Jul 05, 2005 | 8.000 | 8.010 | 8.000 | 8.000 | 9,800 | +0.00(+0.00%) |