Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.721 | 4.876 | 4.721 | 4.855 | 21,355 | +0.08(+1.68%) |
Aug 30, 2005 | 4.801 | 4.801 | 4.657 | 4.775 | 29,615 | +0.02(+0.34%) |
Aug 29, 2005 | 4.801 | 4.801 | 4.759 | 4.759 | 562 | -0.02(-0.34%) |
Aug 26, 2005 | 4.801 | 4.881 | 4.721 | 4.775 | 12,371 | +0.05(+1.13%) |
Aug 25, 2005 | 4.641 | 4.748 | 4.641 | 4.721 | 3,642 | +0.08(+1.72%) |
Aug 24, 2005 | 4.535 | 4.663 | 4.535 | 4.641 | 14,374 | +0.10(+2.11%) |
Aug 23, 2005 | 4.437 | 4.545 | 4.437 | 4.545 | 2,858 | -0.12(-2.52%) |
Aug 22, 2005 | 4.444 | 4.737 | 4.444 | 4.663 | 5,576 | +0.26(+5.94%) |
Aug 19, 2005 | 4.284 | 4.401 | 4.284 | 4.401 | 8,575 | +0.12(+2.74%) |
Aug 18, 2005 | 4.481 | 4.521 | 4.268 | 4.284 | 30,226 | -0.20(-4.40%) |
Aug 17, 2005 | 4.567 | 4.567 | 4.481 | 4.481 | 2,061 | -0.15(-3.34%) |
Aug 16, 2005 | 4.535 | 4.636 | 4.481 | 4.636 | 6,699 | +0.05(+1.05%) |
Aug 15, 2005 | 4.412 | 4.644 | 4.412 | 4.588 | 3,248 | +0.02(+0.47%) |
Aug 12, 2005 | 4.535 | 4.668 | 4.394 | 4.567 | 20,856 | -0.02(-0.46%) |
Aug 11, 2005 | 4.700 | 4.721 | 4.588 | 4.588 | 5,435 | -0.08(-1.71%) |
Aug 10, 2005 | 4.940 | 4.951 | 4.641 | 4.668 | 14,442 | -0.11(-2.23%) |
Aug 09, 2005 | 4.951 | 4.951 | 4.748 | 4.775 | 23,570 | +0.07(+1.59%) |
Aug 08, 2005 | 4.668 | 4.796 | 4.561 | 4.700 | 8,189 | -0.10(-2.11%) |
Aug 05, 2005 | 4.780 | 4.801 | 4.780 | 4.801 | 2,044 | +0.00(+0.01%) |
Aug 04, 2005 | 4.983 | 4.983 | 4.668 | 4.801 | 11,797 | +0.10(+2.19%) |
Aug 03, 2005 | 4.801 | 4.801 | 4.698 | 4.698 | 4,170 | -0.05(-1.06%) |
Aug 02, 2005 | 4.729 | 4.748 | 4.729 | 4.748 | 5,248 | +0.03(+0.56%) |
Aug 01, 2005 | 4.545 | 4.801 | 4.545 | 4.721 | 13,688 | -0.13(-2.64%) |
Jul 29, 2005 | 4.801 | 4.849 | 4.748 | 4.849 | 5,968 | +0.10(+2.02%) |
Jul 28, 2005 | 4.753 | 4.753 | 4.753 | 4.753 | 187 | -0.02(-0.40%) |
Jul 27, 2005 | 4.801 | 4.801 | 4.773 | 4.773 | 4,451 | -0.05(-1.04%) |
Jul 26, 2005 | 4.732 | 4.823 | 4.732 | 4.823 | 2,343 | +0.04(+0.89%) |
Jul 25, 2005 | 4.732 | 4.817 | 4.732 | 4.780 | 2,672 | -0.08(-1.62%) |
Jul 22, 2005 | 4.828 | 4.859 | 4.732 | 4.859 | 8,622 | +0.06(+1.20%) |
Jul 21, 2005 | 4.801 | 4.801 | 4.801 | 4.801 | 1,874 | +0.07(+1.47%) |
Jul 20, 2005 | 4.935 | 4.935 | 4.722 | 4.732 | 9,137 | -0.20(-4.11%) |
Jul 19, 2005 | 4.935 | 4.935 | 4.935 | 4.935 | 1,030 | -0.03(-0.54%) |
Jul 18, 2005 | 5.015 | 5.015 | 4.962 | 4.962 | 11,675 | -0.04(-0.75%) |
Jul 15, 2005 | 4.908 | 5.015 | 4.908 | 4.999 | 4,311 | +0.17(+3.54%) |
Jul 14, 2005 | 4.914 | 4.914 | 4.801 | 4.828 | 12,884 | +0.03(+0.56%) |
Jul 13, 2005 | 4.812 | 4.812 | 4.668 | 4.801 | 17,597 | -0.00(-0.01%) |
Jul 12, 2005 | 4.775 | 4.802 | 4.775 | 4.802 | 2,785 | -0.11(-2.16%) |
Jul 11, 2005 | 4.897 | 4.935 | 4.897 | 4.908 | 8,809 | -0.11(-2.13%) |
Jul 08, 2005 | 5.122 | 5.122 | 4.951 | 5.015 | 8,856 | +0.08(+1.62%) |
Jul 07, 2005 | 4.935 | 4.935 | 4.935 | 4.935 | 3,842 | -0.08(-1.60%) |
Jul 06, 2005 | 4.796 | 5.015 | 4.601 | 5.015 | 5,872 | +0.27(+5.62%) |
Jul 05, 2005 | 4.855 | 4.999 | 4.561 | 4.748 | 20,431 | -0.20(-4.09%) |
Jul 01, 2005 | 5.122 | 5.122 | 4.951 | 4.951 | 1,124 | -0.14(-2.83%) |
Jun 30, 2005 | 5.122 | 5.122 | 5.095 | 5.095 | 2,108 | -0.03(-0.52%) |
Jun 29, 2005 | 5.122 | 5.122 | 4.962 | 5.122 | 4,826 | +0.06(+1.27%) |
Jun 28, 2005 | 4.881 | 5.116 | 4.807 | 5.058 | 9,231 | -0.03(-0.63%) |
Jun 27, 2005 | 5.095 | 5.095 | 5.026 | 5.090 | 3,936 | +0.06(+1.27%) |
Jun 24, 2005 | 5.084 | 5.095 | 5.020 | 5.026 | 4,873 | -0.02(-0.32%) |
Jun 23, 2005 | 5.015 | 5.095 | 4.956 | 5.042 | 86,204 | +0.09(+1.74%) |
Jun 22, 2005 | 4.988 | 4.988 | 4.955 | 4.955 | 3,280 | -0.06(-1.19%) |
Jun 21, 2005 | 5.058 | 5.058 | 4.935 | 5.015 | 7,638 | -0.04(-0.84%) |
Jun 20, 2005 | 4.897 | 5.068 | 4.881 | 5.058 | 11,900 | +0.11(+2.18%) |
Jun 17, 2005 | 5.058 | 5.058 | 4.935 | 4.950 | 3,917 | -0.02(-0.45%) |
Jun 16, 2005 | 4.876 | 5.058 | 4.867 | 4.972 | 28,748 | +0.12(+2.42%) |
Jun 15, 2005 | 4.823 | 4.855 | 4.735 | 4.855 | 3,561 | +0.03(+0.55%) |
Jun 14, 2005 | 4.828 | 4.876 | 4.828 | 4.828 | 4,873 | +0.00(+0.00%) |
Jun 13, 2005 | 4.828 | 4.828 | 4.828 | 4.828 | 1,124 | +0.03(+0.56%) |
Jun 10, 2005 | 4.839 | 4.839 | 4.684 | 4.801 | 19,915 | -0.04(-0.77%) |
Jun 09, 2005 | 4.791 | 4.876 | 4.791 | 4.839 | 17,619 | +0.05(+1.00%) |
Jun 08, 2005 | 4.577 | 4.801 | 4.577 | 4.791 | 45,923 | +0.21(+4.66%) |
Jun 07, 2005 | 4.524 | 4.577 | 4.524 | 4.577 | 35,119 | +0.05(+1.18%) |
Jun 06, 2005 | 4.524 | 4.524 | 4.524 | 4.524 | 374 | +0.12(+2.66%) |
Jun 03, 2005 | 4.359 | 4.407 | 4.359 | 4.407 | 562 | -0.12(-2.59%) |
Jun 02, 2005 | 4.412 | 4.524 | 4.348 | 4.524 | 5,636 | +0.00(+0.00%) |