Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.877 | 3.959 | 3.854 | 3.922 | 130,443 | -0.02(-0.38%) |
Aug 30, 2005 | 3.801 | 3.937 | 3.801 | 3.937 | 74,150 | +0.04(+0.97%) |
Aug 29, 2005 | 3.771 | 3.907 | 3.771 | 3.899 | 104,835 | +0.11(+2.78%) |
Aug 26, 2005 | 3.854 | 3.877 | 3.778 | 3.794 | 79,344 | -0.05(-1.37%) |
Aug 25, 2005 | 3.892 | 3.892 | 3.831 | 3.846 | 61,630 | -0.05(-1.35%) |
Aug 24, 2005 | 3.861 | 3.959 | 3.748 | 3.899 | 95,134 | +0.04(+0.98%) |
Aug 23, 2005 | 3.854 | 3.914 | 3.824 | 3.861 | 78,292 | -0.04(-0.97%) |
Aug 22, 2005 | 3.816 | 3.899 | 3.816 | 3.899 | 55,503 | +0.08(+1.97%) |
Aug 19, 2005 | 3.877 | 3.929 | 3.824 | 3.824 | 60,701 | -0.08(-1.93%) |
Aug 18, 2005 | 3.997 | 3.997 | 3.846 | 3.899 | 110,083 | -0.12(-3.00%) |
Aug 17, 2005 | 3.997 | 4.088 | 3.975 | 4.020 | 54,317 | -0.01(-0.19%) |
Aug 16, 2005 | 4.058 | 4.080 | 3.975 | 4.027 | 76,928 | -0.06(-1.48%) |
Aug 15, 2005 | 4.005 | 4.110 | 3.997 | 4.088 | 97,432 | +0.05(+1.12%) |
Aug 12, 2005 | 4.050 | 4.065 | 3.952 | 4.042 | 109,918 | -0.04(-0.92%) |
Aug 11, 2005 | 4.005 | 4.088 | 4.005 | 4.080 | 72,496 | +0.03(+0.74%) |
Aug 10, 2005 | 4.073 | 4.140 | 3.997 | 4.050 | 134,605 | +0.00(+0.00%) |
Aug 09, 2005 | 4.042 | 4.110 | 3.997 | 4.050 | 67,324 | -0.03(-0.74%) |
Aug 08, 2005 | 4.035 | 4.156 | 3.997 | 4.080 | 148,585 | +0.08(+2.08%) |
Aug 05, 2005 | 4.035 | 4.171 | 3.952 | 3.997 | 174,230 | -0.05(-1.30%) |
Aug 04, 2005 | 4.186 | 4.193 | 4.005 | 4.050 | 155,015 | -0.15(-3.59%) |
Aug 03, 2005 | 4.148 | 4.223 | 4.058 | 4.201 | 370,584 | +0.05(+1.27%) |
Aug 02, 2005 | 4.035 | 4.223 | 3.929 | 4.148 | 324,897 | +0.11(+2.80%) |