Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.267 | 4.314 | 4.248 | 4.314 | 9,645 | +0.05(+1.11%) |
Aug 30, 2005 | 4.261 | 4.290 | 4.225 | 4.267 | 8,291 | -0.03(-0.69%) |
Aug 29, 2005 | 4.261 | 4.296 | 4.261 | 4.296 | 13,199 | -0.02(-0.41%) |
Aug 26, 2005 | 4.349 | 4.361 | 4.267 | 4.314 | 80,040 | -0.03(-0.68%) |
Aug 25, 2005 | 4.284 | 4.373 | 4.284 | 4.343 | 7,953 | +0.06(+1.38%) |
Aug 24, 2005 | 4.314 | 4.314 | 4.284 | 4.284 | 13,537 | -0.04(-0.96%) |
Aug 23, 2005 | 4.314 | 4.326 | 4.284 | 4.326 | 3,215 | +0.01(+0.27%) |
Aug 22, 2005 | 4.320 | 4.320 | 4.314 | 4.314 | 16,583 | -0.01(-0.27%) |
Aug 19, 2005 | 4.320 | 4.332 | 4.320 | 4.326 | 1,353 | -0.01(-0.27%) |
Aug 18, 2005 | 4.314 | 4.343 | 4.314 | 4.338 | 6,261 | -0.02(-0.41%) |
Aug 17, 2005 | 4.373 | 4.373 | 4.332 | 4.355 | 6,261 | +0.01(+0.27%) |
Aug 16, 2005 | 4.420 | 4.432 | 4.314 | 4.343 | 8,968 | -0.05(-1.21%) |
Aug 15, 2005 | 4.609 | 4.609 | 4.397 | 4.397 | 23,521 | +0.02(+0.54%) |
Aug 12, 2005 | 4.314 | 4.373 | 4.284 | 4.373 | 8,460 | +0.03(+0.68%) |
Aug 11, 2005 | 4.314 | 4.403 | 4.314 | 4.343 | 8,460 | +0.01(+0.14%) |
Aug 10, 2005 | 4.473 | 4.473 | 4.320 | 4.338 | 15,906 | -0.17(-3.67%) |
Aug 09, 2005 | 4.462 | 4.609 | 4.462 | 4.503 | 67,011 | +0.04(+0.79%) |
Aug 08, 2005 | 4.550 | 4.598 | 4.462 | 4.468 | 49,919 | -0.11(-2.45%) |
Aug 05, 2005 | 4.485 | 4.609 | 4.485 | 4.580 | 77,502 | +0.15(+3.33%) |
Aug 04, 2005 | 4.284 | 4.432 | 4.284 | 4.432 | 22,167 | +0.15(+3.45%) |
Aug 03, 2005 | 4.261 | 4.284 | 4.261 | 4.284 | 2,707 | -0.08(-1.89%) |
Aug 02, 2005 | 4.284 | 4.367 | 4.273 | 4.367 | 8,630 | +0.02(+0.54%) |
Aug 01, 2005 | 4.343 | 4.343 | 4.273 | 4.343 | 17,091 | -0.08(-1.87%) |
Jul 29, 2005 | 4.373 | 4.426 | 4.326 | 4.426 | 5,415 | +0.01(+0.13%) |
Jul 28, 2005 | 4.403 | 4.420 | 4.326 | 4.420 | 2,030 | +0.04(+0.94%) |
Jul 27, 2005 | 4.408 | 4.426 | 4.351 | 4.379 | 9,307 | +0.00(+0.00%) |
Jul 26, 2005 | 4.426 | 4.426 | 4.373 | 4.379 | 5,584 | -0.04(-0.80%) |
Jul 25, 2005 | 4.373 | 4.414 | 4.373 | 4.414 | 4,230 | +0.04(+0.95%) |
Jul 22, 2005 | 4.373 | 4.373 | 4.373 | 4.373 | 507 | +0.00(+0.00%) |
Jul 21, 2005 | 4.385 | 4.426 | 4.373 | 4.373 | 16,245 | +0.00(+0.00%) |
Jul 20, 2005 | 4.385 | 4.385 | 4.343 | 4.373 | 12,522 | +0.00(+0.00%) |
Jul 19, 2005 | 4.373 | 4.379 | 4.373 | 4.373 | 18,952 | -0.05(-1.07%) |
Jul 18, 2005 | 4.379 | 4.420 | 4.379 | 4.420 | 6,768 | +0.04(+0.81%) |
Jul 15, 2005 | 4.379 | 4.403 | 4.373 | 4.385 | 8,460 | +0.01(+0.13%) |
Jul 14, 2005 | 4.420 | 4.420 | 4.379 | 4.379 | 676 | -0.02(-0.54%) |
Jul 13, 2005 | 4.385 | 4.403 | 4.373 | 4.403 | 1,015 | -0.01(-0.27%) |
Jul 12, 2005 | 4.462 | 4.468 | 4.403 | 4.414 | 24,536 | -0.06(-1.45%) |
Jul 11, 2005 | 4.432 | 4.479 | 4.432 | 4.479 | 18,444 | +0.02(+0.40%) |
Jul 08, 2005 | 4.438 | 4.462 | 4.432 | 4.462 | 846 | +0.01(+0.13%) |
Jul 07, 2005 | 4.432 | 4.462 | 4.432 | 4.456 | 20,137 | -0.01(-0.13%) |
Jul 06, 2005 | 4.450 | 4.462 | 4.432 | 4.462 | 13,199 | -0.02(-0.40%) |
Jul 05, 2005 | 4.473 | 4.479 | 4.438 | 4.479 | 3,045 | +0.05(+1.07%) |
Jul 01, 2005 | 4.432 | 4.456 | 4.432 | 4.432 | 5,076 | -0.03(-0.66%) |
Jun 30, 2005 | 4.432 | 4.462 | 4.432 | 4.462 | 12,014 | +0.03(+0.67%) |
Jun 29, 2005 | 4.462 | 4.479 | 4.432 | 4.432 | 6,091 | -0.03(-0.66%) |
Jun 28, 2005 | 4.432 | 4.491 | 4.432 | 4.462 | 4,738 | +0.02(+0.40%) |
Jun 27, 2005 | 4.432 | 4.468 | 4.432 | 4.444 | 14,045 | +0.01(+0.27%) |
Jun 24, 2005 | 4.408 | 4.473 | 4.408 | 4.432 | 13,876 | +0.00(+0.00%) |
Jun 23, 2005 | 4.438 | 4.485 | 4.432 | 4.432 | 27,413 | -0.01(-0.13%) |
Jun 22, 2005 | 4.373 | 4.468 | 4.373 | 4.438 | 35,874 | +0.07(+1.49%) |
Jun 21, 2005 | 4.473 | 4.485 | 4.373 | 4.373 | 4,907 | -0.11(-2.37%) |
Jun 20, 2005 | 4.515 | 4.544 | 4.355 | 4.479 | 23,013 | -0.07(-1.43%) |
Jun 17, 2005 | 4.397 | 4.574 | 4.379 | 4.544 | 90,701 | +0.17(+3.92%) |
Jun 16, 2005 | 4.349 | 4.373 | 4.349 | 4.373 | 5,584 | +0.00(+0.00%) |
Jun 15, 2005 | 4.343 | 4.373 | 4.320 | 4.373 | 5,753 | +0.00(+0.00%) |
Jun 14, 2005 | 4.373 | 4.379 | 4.320 | 4.373 | 10,830 | -0.02(-0.54%) |
Jun 13, 2005 | 4.373 | 4.403 | 4.373 | 4.397 | 11,168 | +0.02(+0.54%) |
Jun 10, 2005 | 4.391 | 4.403 | 4.373 | 4.373 | 3,045 | -0.03(-0.67%) |
Jun 09, 2005 | 4.408 | 4.408 | 4.373 | 4.403 | 2,538 | -0.03(-0.67%) |
Jun 08, 2005 | 4.373 | 4.432 | 4.373 | 4.432 | 19,629 | +0.04(+0.81%) |
Jun 07, 2005 | 4.432 | 4.432 | 4.373 | 4.397 | 6,768 | +0.00(+0.00%) |
Jun 06, 2005 | 4.373 | 4.397 | 4.345 | 4.397 | 7,276 | -0.01(-0.13%) |
Jun 03, 2005 | 4.414 | 4.432 | 4.373 | 4.403 | 35,536 | +0.00(+0.00%) |
Jun 02, 2005 | 4.432 | 4.432 | 4.403 | 4.403 | 10,322 | -0.02(-0.40%) |