Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.039 | 4.088 | 3.976 | 4.068 | 180,659 | +0.06(+1.48%) |
Aug 30, 2005 | 4.043 | 4.058 | 3.991 | 4.009 | 110,986 | -0.09(-2.26%) |
Aug 29, 2005 | 4.073 | 4.114 | 4.046 | 4.102 | 88,141 | +0.04(+0.88%) |
Aug 26, 2005 | 4.109 | 4.122 | 4.066 | 4.066 | 92,424 | -0.07(-1.80%) |
Aug 25, 2005 | 4.078 | 4.144 | 4.066 | 4.140 | 69,819 | +0.05(+1.21%) |
Aug 24, 2005 | 4.123 | 4.193 | 4.091 | 4.091 | 136,157 | -0.08(-1.95%) |
Aug 23, 2005 | 4.218 | 4.247 | 4.156 | 4.172 | 59,054 | -0.06(-1.40%) |
Aug 22, 2005 | 4.190 | 4.231 | 4.139 | 4.231 | 62,663 | +0.08(+2.04%) |
Aug 19, 2005 | 4.066 | 4.171 | 4.066 | 4.147 | 51,965 | +0.08(+1.90%) |
Aug 18, 2005 | 4.104 | 4.134 | 4.066 | 4.069 | 105,313 | -0.05(-1.20%) |
Aug 17, 2005 | 4.118 | 4.185 | 4.091 | 4.119 | 52,085 | -0.01(-0.18%) |
Aug 16, 2005 | 4.211 | 4.325 | 4.106 | 4.126 | 172,086 | -0.10(-2.48%) |
Aug 15, 2005 | 4.253 | 4.265 | 4.231 | 4.231 | 84,071 | -0.02(-0.52%) |
Aug 12, 2005 | 4.255 | 4.285 | 4.238 | 4.253 | 200,731 | -0.02(-0.43%) |
Aug 11, 2005 | 4.243 | 4.322 | 4.230 | 4.271 | 147,483 | +0.02(+0.45%) |
Aug 10, 2005 | 4.197 | 4.324 | 4.193 | 4.252 | 193,267 | +0.09(+2.27%) |
Aug 09, 2005 | 4.149 | 4.215 | 4.149 | 4.158 | 41,474 | -0.03(-0.77%) |
Aug 08, 2005 | 4.166 | 4.192 | 4.116 | 4.190 | 86,437 | +0.10(+2.35%) |
Aug 05, 2005 | 4.252 | 4.252 | 4.094 | 4.094 | 125,105 | -0.11(-2.71%) |
Aug 04, 2005 | 4.314 | 4.381 | 4.208 | 4.208 | 168,638 | -0.17(-3.94%) |
Aug 03, 2005 | 4.390 | 4.443 | 4.355 | 4.381 | 148,879 | +0.01(+0.23%) |
Aug 02, 2005 | 4.483 | 4.490 | 4.312 | 4.371 | 334,517 | -0.11(-2.49%) |
Aug 01, 2005 | 4.486 | 4.487 | 4.409 | 4.483 | 175,654 | +0.01(+0.17%) |
Jul 29, 2005 | 4.325 | 4.482 | 4.325 | 4.475 | 236,920 | +0.12(+2.76%) |
Jul 28, 2005 | 4.315 | 4.438 | 4.270 | 4.355 | 220,837 | +0.06(+1.35%) |
Jul 27, 2005 | 4.290 | 4.372 | 4.290 | 4.297 | 161,622 | +0.03(+0.70%) |
Jul 26, 2005 | 4.359 | 4.359 | 4.249 | 4.267 | 162,457 | -0.11(-2.51%) |
Jul 25, 2005 | 4.445 | 4.465 | 4.361 | 4.377 | 67,654 | -0.09(-1.97%) |
Jul 22, 2005 | 4.354 | 4.465 | 4.348 | 4.465 | 127,918 | +0.08(+1.72%) |
Jul 21, 2005 | 4.457 | 4.457 | 4.360 | 4.389 | 138,770 | -0.07(-1.52%) |
Jul 20, 2005 | 4.409 | 4.457 | 4.350 | 4.457 | 205,068 | +0.03(+0.64%) |
Jul 19, 2005 | 4.208 | 4.445 | 4.195 | 4.429 | 181,434 | +0.27(+6.55%) |
Jul 18, 2005 | 4.274 | 4.274 | 4.132 | 4.156 | 103,603 | -0.12(-2.90%) |
Jul 15, 2005 | 4.256 | 4.296 | 4.158 | 4.281 | 351,736 | +0.01(+0.34%) |
Jul 14, 2005 | 4.417 | 4.440 | 4.240 | 4.266 | 205,763 | -0.09(-2.15%) |
Jul 13, 2005 | 4.482 | 4.482 | 4.288 | 4.360 | 144,269 | -0.11(-2.36%) |
Jul 12, 2005 | 4.346 | 4.489 | 4.346 | 4.465 | 143,180 | +0.08(+1.72%) |
Jul 11, 2005 | 4.396 | 4.487 | 4.310 | 4.390 | 480,310 | +0.04(+0.86%) |
Jul 08, 2005 | 4.313 | 4.390 | 4.301 | 4.353 | 192,893 | +0.05(+1.12%) |
Jul 07, 2005 | 4.381 | 4.434 | 4.249 | 4.304 | 305,617 | -0.12(-2.74%) |
Jul 06, 2005 | 4.476 | 4.481 | 4.412 | 4.425 | 162,450 | -0.00(-0.11%) |
Jul 05, 2005 | 4.286 | 4.431 | 4.268 | 4.430 | 189,766 | +0.09(+2.00%) |
Jul 01, 2005 | 4.234 | 4.344 | 4.208 | 4.344 | 183,752 | +0.15(+3.62%) |
Jun 30, 2005 | 4.310 | 4.310 | 4.154 | 4.192 | 140,774 | -0.13(-2.91%) |
Jun 29, 2005 | 4.226 | 4.318 | 4.166 | 4.318 | 140,059 | +0.11(+2.63%) |
Jun 28, 2005 | 4.148 | 4.212 | 4.067 | 4.207 | 144,329 | +0.12(+2.92%) |
Jun 27, 2005 | 4.091 | 4.109 | 4.014 | 4.088 | 116,860 | -0.03(-0.76%) |
Jun 24, 2005 | 4.227 | 4.331 | 4.045 | 4.119 | 286,854 | -0.13(-3.14%) |
Jun 23, 2005 | 4.205 | 4.350 | 4.201 | 4.253 | 182,623 | +0.02(+0.52%) |
Jun 22, 2005 | 4.240 | 4.284 | 4.207 | 4.230 | 139,284 | +0.04(+0.93%) |
Jun 21, 2005 | 4.200 | 4.201 | 4.150 | 4.191 | 83,530 | +0.00(+0.04%) |
Jun 20, 2005 | 4.322 | 4.322 | 4.184 | 4.190 | 311,511 | -0.12(-2.81%) |
Jun 17, 2005 | 4.348 | 4.375 | 4.307 | 4.311 | 562,143 | -0.04(-0.81%) |
Jun 16, 2005 | 4.160 | 4.351 | 4.157 | 4.347 | 398,423 | +0.18(+4.38%) |
Jun 15, 2005 | 4.065 | 4.164 | 4.065 | 4.164 | 328,924 | +0.11(+2.67%) |
Jun 14, 2005 | 4.030 | 4.056 | 3.991 | 4.056 | 333,281 | +0.02(+0.38%) |
Jun 13, 2005 | 3.991 | 4.040 | 3.991 | 4.040 | 102,273 | +0.04(+0.92%) |
Jun 10, 2005 | 4.021 | 4.021 | 3.986 | 4.003 | 90,807 | -0.02(-0.41%) |
Jun 09, 2005 | 3.961 | 4.025 | 3.916 | 4.020 | 306,513 | +0.05(+1.21%) |
Jun 08, 2005 | 3.987 | 3.987 | 3.930 | 3.972 | 344,940 | +0.03(+0.78%) |
Jun 07, 2005 | 3.922 | 3.966 | 3.845 | 3.941 | 159,811 | +0.04(+0.99%) |
Jun 06, 2005 | 3.852 | 3.912 | 3.838 | 3.902 | 89,230 | +0.02(+0.61%) |
Jun 03, 2005 | 3.892 | 3.911 | 3.841 | 3.879 | 83,918 | -0.05(-1.18%) |
Jun 02, 2005 | 3.954 | 4.035 | 3.879 | 3.925 | 490,900 | -0.02(-0.62%) |