Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.553 | 4.725 | 4.549 | 4.698 | 46,325 | +0.13(+2.77%) |
Aug 30, 2005 | 4.707 | 4.707 | 4.553 | 4.571 | 95,038 | -0.12(-2.50%) |
Aug 29, 2005 | 4.643 | 4.734 | 4.589 | 4.689 | 79,068 | +0.01(+0.19%) |
Aug 26, 2005 | 4.381 | 4.716 | 4.381 | 4.680 | 212,526 | +0.34(+7.92%) |
Aug 25, 2005 | 4.246 | 4.391 | 4.246 | 4.336 | 318,077 | +0.19(+4.58%) |
Aug 24, 2005 | 4.273 | 4.302 | 4.147 | 4.147 | 51,195 | -0.08(-1.92%) |
Aug 23, 2005 | 4.129 | 4.264 | 4.119 | 4.228 | 116,674 | +0.11(+2.63%) |
Aug 22, 2005 | 4.210 | 4.237 | 4.119 | 4.119 | 50,927 | -0.03(-0.65%) |
Aug 19, 2005 | 4.092 | 4.201 | 4.092 | 4.147 | 74,599 | +0.00(+0.00%) |
Aug 18, 2005 | 4.237 | 4.255 | 4.101 | 4.147 | 31,436 | -0.14(-3.16%) |
Aug 17, 2005 | 4.246 | 4.336 | 4.194 | 4.282 | 78,565 | +0.04(+0.85%) |
Aug 16, 2005 | 4.246 | 4.291 | 4.246 | 4.246 | 14,859 | -0.05(-1.05%) |
Aug 15, 2005 | 4.246 | 4.291 | 4.129 | 4.291 | 44,789 | +0.05(+1.28%) |
Aug 12, 2005 | 4.192 | 4.237 | 4.181 | 4.237 | 14,215 | +0.05(+1.08%) |
Aug 11, 2005 | 4.219 | 4.282 | 4.192 | 4.192 | 31,900 | -0.05(-1.07%) |
Aug 10, 2005 | 4.210 | 4.336 | 4.210 | 4.237 | 39,845 | -0.03(-0.64%) |
Aug 09, 2005 | 4.210 | 4.264 | 4.165 | 4.264 | 22,842 | +0.00(+0.00%) |
Aug 08, 2005 | 4.219 | 4.309 | 4.174 | 4.264 | 34,757 | +0.01(+0.21%) |
Aug 05, 2005 | 4.291 | 4.291 | 4.174 | 4.255 | 17,567 | +0.02(+0.43%) |
Aug 04, 2005 | 4.237 | 4.282 | 4.237 | 4.237 | 32,687 | -0.03(-0.64%) |
Aug 03, 2005 | 4.246 | 4.336 | 4.228 | 4.264 | 50,192 | -0.02(-0.42%) |
Aug 02, 2005 | 4.318 | 4.345 | 4.237 | 4.282 | 93,462 | -0.04(-0.84%) |
Aug 01, 2005 | 4.282 | 4.327 | 4.237 | 4.318 | 54,240 | +0.05(+1.27%) |
Jul 29, 2005 | 4.192 | 4.282 | 4.174 | 4.264 | 10,265 | +0.05(+1.07%) |
Jul 28, 2005 | 4.101 | 4.264 | 4.092 | 4.219 | 30,760 | -0.05(-1.27%) |
Jul 27, 2005 | 4.228 | 4.327 | 4.110 | 4.273 | 77,838 | -0.02(-0.42%) |
Jul 26, 2005 | 4.291 | 4.318 | 4.065 | 4.291 | 101,268 | -0.03(-0.63%) |
Jul 25, 2005 | 4.255 | 4.336 | 4.210 | 4.318 | 87,088 | -0.02(-0.42%) |
Jul 22, 2005 | 4.183 | 4.336 | 4.183 | 4.336 | 56,452 | +0.11(+2.56%) |
Jul 21, 2005 | 4.300 | 4.336 | 4.183 | 4.228 | 36,001 | -0.07(-1.68%) |
Jul 20, 2005 | 4.354 | 4.354 | 4.201 | 4.300 | 55,843 | -0.01(-0.21%) |
Jul 19, 2005 | 4.409 | 4.409 | 4.228 | 4.309 | 73,887 | -0.17(-3.83%) |
Jul 18, 2005 | 4.625 | 4.625 | 4.354 | 4.481 | 38,944 | -0.11(-2.36%) |
Jul 15, 2005 | 4.517 | 4.607 | 4.345 | 4.589 | 48,756 | +0.14(+3.25%) |
Jul 14, 2005 | 4.065 | 4.445 | 4.029 | 4.445 | 129,022 | +0.37(+9.09%) |
Jul 13, 2005 | 4.038 | 4.119 | 3.957 | 4.074 | 120,862 | +0.05(+1.12%) |
Jul 12, 2005 | 4.065 | 4.110 | 3.957 | 4.029 | 38,834 | -0.11(-2.62%) |
Jul 11, 2005 | 4.183 | 4.210 | 4.029 | 4.138 | 71,543 | -0.10(-2.35%) |
Jul 08, 2005 | 4.174 | 4.264 | 4.127 | 4.237 | 34,945 | -0.01(-0.21%) |
Jul 07, 2005 | 4.237 | 4.282 | 4.138 | 4.246 | 38,330 | -0.05(-1.05%) |
Jul 06, 2005 | 4.183 | 4.445 | 4.082 | 4.291 | 367,170 | +0.08(+1.93%) |
Jul 05, 2005 | 4.165 | 4.327 | 4.165 | 4.210 | 20,588 | -0.02(-0.43%) |
Jul 01, 2005 | 4.282 | 4.327 | 4.228 | 4.228 | 26,012 | -0.05(-1.27%) |
Jun 30, 2005 | 4.192 | 4.318 | 4.172 | 4.282 | 21,729 | +0.02(+0.42%) |
Jun 29, 2005 | 4.327 | 4.353 | 4.228 | 4.264 | 53,294 | -0.06(-1.46%) |
Jun 28, 2005 | 4.309 | 4.490 | 4.291 | 4.327 | 50,041 | -0.06(-1.44%) |
Jun 27, 2005 | 4.372 | 4.418 | 4.300 | 4.391 | 47,902 | +0.01(+0.21%) |
Jun 24, 2005 | 4.219 | 4.472 | 4.156 | 4.381 | 142,683 | +0.20(+4.75%) |
Jun 23, 2005 | 4.020 | 4.219 | 4.020 | 4.183 | 100,186 | -0.02(-0.43%) |
Jun 22, 2005 | 4.174 | 4.219 | 4.092 | 4.201 | 30,099 | +0.03(+0.65%) |
Jun 21, 2005 | 4.165 | 4.309 | 4.156 | 4.174 | 40,945 | +0.02(+0.43%) |
Jun 20, 2005 | 4.309 | 4.363 | 4.147 | 4.156 | 70,370 | -0.25(-5.74%) |
Jun 17, 2005 | 4.544 | 4.689 | 4.409 | 4.409 | 63,356 | -0.25(-5.43%) |
Jun 16, 2005 | 4.616 | 4.743 | 4.526 | 4.662 | 119,761 | -0.05(-1.15%) |
Jun 15, 2005 | 4.662 | 4.842 | 4.652 | 4.716 | 47,009 | +0.01(+0.19%) |
Jun 14, 2005 | 4.680 | 4.743 | 4.671 | 4.707 | 21,253 | -0.02(-0.38%) |
Jun 13, 2005 | 4.662 | 4.734 | 4.662 | 4.725 | 8,637 | +0.03(+0.58%) |
Jun 10, 2005 | 4.689 | 4.707 | 4.662 | 4.698 | 38,202 | -0.05(-0.95%) |
Jun 09, 2005 | 4.698 | 4.842 | 4.689 | 4.743 | 65,491 | +0.01(+0.19%) |
Jun 08, 2005 | 4.743 | 4.833 | 4.716 | 4.734 | 77,536 | +0.00(+0.00%) |
Jun 07, 2005 | 4.833 | 4.833 | 4.716 | 4.734 | 13,637 | -0.01(-0.19%) |
Jun 06, 2005 | 4.806 | 4.836 | 4.743 | 4.743 | 40,890 | -0.05(-1.13%) |
Jun 03, 2005 | 4.833 | 4.851 | 4.797 | 4.797 | 30,418 | -0.09(-1.85%) |
Jun 02, 2005 | 5.023 | 5.023 | 4.842 | 4.887 | 47,796 | -0.14(-2.70%) |