Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.963 | 5.002 | 4.835 | 4.894 | 87,876 | -0.07(-1.39%) |
Sep 29, 2005 | 5.081 | 5.131 | 4.923 | 4.963 | 144,251 | +0.04(+0.80%) |
Sep 28, 2005 | 4.884 | 4.963 | 4.835 | 4.923 | 100,678 | +0.02(+0.40%) |
Sep 27, 2005 | 4.963 | 4.963 | 4.835 | 4.904 | 93,161 | -0.01(-0.20%) |
Sep 26, 2005 | 4.933 | 5.032 | 4.894 | 4.914 | 52,429 | -0.03(-0.60%) |
Sep 23, 2005 | 4.943 | 5.042 | 4.884 | 4.943 | 92,565 | -0.08(-1.57%) |
Sep 22, 2005 | 5.022 | 5.140 | 4.963 | 5.022 | 107,666 | +0.00(+0.00%) |
Sep 21, 2005 | 5.052 | 5.101 | 4.992 | 5.022 | 115,316 | -0.04(-0.78%) |
Sep 20, 2005 | 5.032 | 5.170 | 5.032 | 5.062 | 78,437 | +0.00(+0.00%) |
Sep 19, 2005 | 5.170 | 5.180 | 5.032 | 5.062 | 124,726 | -0.12(-2.29%) |
Sep 16, 2005 | 5.308 | 5.308 | 5.121 | 5.180 | 151,879 | +0.02(+0.38%) |
Sep 15, 2005 | 5.121 | 5.328 | 5.022 | 5.160 | 330,029 | +0.03(+0.58%) |
Sep 14, 2005 | 5.298 | 5.298 | 5.002 | 5.131 | 53,007 | -0.16(-2.99%) |
Sep 13, 2005 | 5.239 | 5.338 | 5.190 | 5.288 | 78,172 | +0.01(+0.19%) |
Sep 12, 2005 | 5.249 | 5.407 | 5.229 | 5.279 | 83,960 | +0.03(+0.56%) |
Sep 09, 2005 | 5.288 | 5.407 | 5.219 | 5.249 | 163,893 | -0.05(-0.93%) |
Sep 08, 2005 | 4.874 | 5.377 | 4.874 | 5.298 | 344,413 | +0.40(+8.27%) |
Sep 07, 2005 | 4.953 | 4.983 | 4.884 | 4.894 | 46,180 | -0.07(-1.39%) |
Sep 06, 2005 | 4.835 | 5.002 | 4.835 | 4.963 | 100,117 | +0.16(+3.26%) |
Sep 02, 2005 | 4.766 | 4.806 | 4.667 | 4.806 | 41,267 | +0.04(+0.85%) |
Sep 01, 2005 | 4.775 | 4.815 | 4.637 | 4.766 | 89,998 | -0.01(-0.21%) |
Aug 31, 2005 | 4.933 | 4.953 | 4.746 | 4.775 | 115,406 | -0.13(-2.62%) |
Aug 30, 2005 | 4.933 | 4.963 | 4.785 | 4.904 | 57,992 | -0.01(-0.20%) |
Aug 29, 2005 | 5.032 | 5.032 | 4.795 | 4.914 | 89,992 | +0.20(+4.18%) |
Aug 26, 2005 | 4.835 | 4.923 | 4.687 | 4.716 | 41,624 | -0.14(-2.85%) |
Aug 25, 2005 | 4.953 | 5.032 | 4.844 | 4.854 | 67,821 | -0.09(-1.80%) |
Aug 24, 2005 | 4.943 | 5.229 | 4.884 | 4.943 | 142,624 | +0.04(+0.80%) |
Aug 23, 2005 | 4.874 | 4.904 | 4.736 | 4.904 | 74,497 | +0.12(+2.48%) |
Aug 22, 2005 | 4.687 | 4.805 | 4.627 | 4.785 | 67,336 | +0.13(+2.75%) |
Aug 19, 2005 | 4.657 | 4.706 | 4.647 | 4.657 | 115,353 | -0.03(-0.63%) |
Aug 18, 2005 | 4.795 | 4.923 | 4.637 | 4.687 | 105,264 | -0.16(-3.26%) |
Aug 17, 2005 | 4.983 | 5.022 | 4.844 | 4.844 | 47,722 | -0.06(-1.21%) |
Aug 16, 2005 | 4.904 | 5.012 | 4.746 | 4.904 | 133,536 | +0.11(+2.26%) |
Aug 15, 2005 | 5.012 | 5.012 | 4.785 | 4.795 | 133,759 | -0.24(-4.71%) |
Aug 12, 2005 | 4.608 | 5.121 | 4.341 | 5.032 | 278,723 | +0.42(+9.21%) |
Aug 11, 2005 | 4.588 | 4.618 | 4.529 | 4.608 | 73,563 | +0.04(+0.86%) |
Aug 10, 2005 | 4.548 | 4.687 | 4.539 | 4.568 | 102,906 | -0.01(-0.22%) |
Aug 09, 2005 | 4.805 | 4.805 | 4.519 | 4.578 | 139,102 | -0.15(-3.13%) |
Aug 08, 2005 | 4.943 | 4.943 | 4.637 | 4.726 | 208,675 | -0.12(-2.44%) |
Aug 05, 2005 | 4.864 | 4.973 | 4.736 | 4.844 | 140,028 | -0.06(-1.21%) |
Aug 04, 2005 | 5.229 | 5.328 | 4.746 | 4.904 | 621,721 | -0.33(-6.23%) |
Aug 03, 2005 | 5.160 | 5.407 | 5.150 | 5.229 | 272,711 | +0.03(+0.57%) |
Aug 02, 2005 | 5.269 | 5.269 | 5.180 | 5.200 | 73,717 | -0.05(-0.94%) |
Aug 01, 2005 | 5.229 | 5.279 | 5.111 | 5.249 | 158,744 | +0.05(+0.95%) |
Jul 29, 2005 | 5.229 | 5.269 | 5.032 | 5.200 | 235,808 | -0.02(-0.38%) |
Jul 28, 2005 | 5.279 | 5.279 | 5.091 | 5.219 | 209,732 | +0.05(+0.95%) |
Jul 27, 2005 | 5.377 | 5.407 | 5.081 | 5.170 | 417,146 | -0.21(-3.85%) |
Jul 26, 2005 | 5.476 | 5.476 | 5.229 | 5.377 | 198,871 | +0.00(+0.00%) |
Jul 25, 2005 | 5.466 | 5.525 | 5.328 | 5.377 | 291,569 | -0.05(-0.91%) |
Jul 22, 2005 | 5.545 | 5.575 | 5.328 | 5.427 | 243,155 | +0.00(+0.00%) |
Jul 21, 2005 | 5.624 | 5.654 | 5.348 | 5.427 | 498,341 | +0.05(+0.92%) |
Jul 20, 2005 | 5.298 | 5.525 | 5.190 | 5.377 | 1,386,824 | +0.28(+5.42%) |
Jul 19, 2005 | 4.894 | 5.121 | 4.736 | 5.101 | 1,294,452 | +0.61(+13.63%) |
Jul 18, 2005 | 4.736 | 4.736 | 4.164 | 4.489 | 547,192 | -0.05(-1.09%) |
Jul 15, 2005 | 4.539 | 4.539 | 4.331 | 4.539 | 369,376 | +0.21(+4.78%) |
Jul 14, 2005 | 4.361 | 4.440 | 4.272 | 4.331 | 264,863 | -0.01(-0.23%) |
Jul 13, 2005 | 4.440 | 4.440 | 4.312 | 4.341 | 67,800 | -0.09(-2.00%) |
Jul 12, 2005 | 4.637 | 4.637 | 4.341 | 4.430 | 69,628 | -0.25(-5.27%) |
Jul 11, 2005 | 4.677 | 4.736 | 4.499 | 4.677 | 70,635 | +0.02(+0.36%) |
Jul 08, 2005 | 4.499 | 4.696 | 4.351 | 4.660 | 182,728 | +0.27(+6.13%) |
Jul 07, 2005 | 4.440 | 4.440 | 4.322 | 4.391 | 38,545 | -0.09(-1.98%) |
Jul 06, 2005 | 4.331 | 4.479 | 4.252 | 4.479 | 73,229 | +0.17(+3.89%) |
Jul 05, 2005 | 4.381 | 4.381 | 4.174 | 4.312 | 50,777 | +0.02(+0.46%) |