Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.354 | 4.516 | 4.354 | 4.516 | 4,845 | +0.07(+1.65%) |
Aug 30, 2005 | 4.386 | 4.492 | 4.256 | 4.443 | 36,111 | +0.02(+0.55%) |
Aug 29, 2005 | 4.533 | 4.573 | 4.118 | 4.419 | 68,178 | -0.23(-4.90%) |
Aug 26, 2005 | 4.459 | 4.695 | 4.459 | 4.646 | 35,149 | +0.09(+1.96%) |
Aug 25, 2005 | 4.500 | 4.598 | 4.468 | 4.557 | 71,225 | +0.14(+3.13%) |
Aug 24, 2005 | 4.468 | 4.663 | 4.370 | 4.419 | 46,596 | -0.13(-2.86%) |
Aug 23, 2005 | 4.557 | 4.663 | 4.524 | 4.549 | 10,179 | +0.06(+1.27%) |
Aug 22, 2005 | 4.638 | 4.711 | 4.468 | 4.492 | 17,025 | -0.18(-3.83%) |
Aug 19, 2005 | 4.654 | 4.817 | 4.630 | 4.671 | 16,438 | -0.09(-1.88%) |
Aug 18, 2005 | 4.728 | 4.793 | 4.719 | 4.760 | 21,471 | +0.06(+1.21%) |
Aug 17, 2005 | 4.703 | 4.776 | 4.671 | 4.703 | 32,738 | +0.02(+0.35%) |
Aug 16, 2005 | 4.630 | 4.784 | 4.630 | 4.687 | 29,463 | -0.02(-0.35%) |
Aug 15, 2005 | 4.703 | 4.825 | 4.703 | 4.703 | 30,801 | -0.06(-1.36%) |
Aug 12, 2005 | 4.768 | 4.857 | 4.638 | 4.768 | 38,018 | -0.06(-1.18%) |
Aug 11, 2005 | 4.793 | 4.857 | 4.671 | 4.825 | 33,896 | -0.04(-0.83%) |
Aug 10, 2005 | 4.784 | 4.963 | 4.784 | 4.866 | 15,702 | +0.01(+0.17%) |
Aug 09, 2005 | 4.793 | 4.882 | 4.744 | 4.857 | 38,416 | +0.15(+3.10%) |
Aug 08, 2005 | 4.671 | 4.801 | 4.654 | 4.711 | 25,125 | +0.05(+1.05%) |
Aug 05, 2005 | 4.663 | 4.695 | 4.614 | 4.663 | 26,099 | +0.06(+1.41%) |
Aug 04, 2005 | 4.630 | 4.695 | 4.549 | 4.598 | 65,810 | +0.01(+0.18%) |
Aug 03, 2005 | 4.338 | 4.744 | 4.321 | 4.589 | 50,767 | +0.14(+3.10%) |
Aug 02, 2005 | 4.825 | 5.207 | 4.354 | 4.451 | 190,668 | +0.06(+1.48%) |
Aug 01, 2005 | 4.549 | 4.549 | 4.102 | 4.386 | 138,675 | -0.08(-1.82%) |
Jul 29, 2005 | 4.833 | 4.833 | 4.273 | 4.468 | 114,077 | -0.30(-6.30%) |
Jul 28, 2005 | 4.671 | 5.394 | 4.598 | 4.768 | 38,789 | -0.19(-3.93%) |
Jul 27, 2005 | 5.182 | 5.182 | 4.874 | 4.963 | 52,015 | -0.19(-3.78%) |
Jul 26, 2005 | 5.109 | 5.280 | 5.036 | 5.158 | 61,348 | -0.32(-5.79%) |
Jul 25, 2005 | 5.467 | 5.524 | 5.459 | 5.475 | 10,578 | +0.02(+0.30%) |
Jul 22, 2005 | 5.459 | 5.840 | 5.450 | 5.459 | 91,453 | +0.08(+1.51%) |
Jul 21, 2005 | 5.467 | 5.564 | 5.166 | 5.377 | 160,385 | +0.28(+5.58%) |
Jul 20, 2005 | 5.109 | 5.142 | 5.093 | 5.093 | 13,428 | +0.00(+0.00%) |
Jul 19, 2005 | 5.174 | 5.199 | 5.061 | 5.093 | 29,667 | +0.03(+0.64%) |
Jul 18, 2005 | 5.117 | 5.117 | 4.947 | 5.061 | 43,776 | +0.12(+2.47%) |
Jul 15, 2005 | 4.874 | 5.077 | 4.874 | 4.939 | 37,401 | +0.02(+0.33%) |
Jul 14, 2005 | 4.728 | 4.931 | 4.711 | 4.922 | 32,920 | +0.15(+3.24%) |
Jul 13, 2005 | 4.728 | 4.784 | 4.719 | 4.768 | 26,465 | -0.07(-1.51%) |
Jul 12, 2005 | 4.776 | 4.849 | 4.719 | 4.841 | 18,076 | +0.05(+1.02%) |
Jul 11, 2005 | 4.703 | 4.849 | 4.703 | 4.793 | 15,005 | -0.05(-1.01%) |
Jul 08, 2005 | 4.768 | 4.866 | 4.711 | 4.841 | 68,727 | -0.02(-0.50%) |
Jul 07, 2005 | 4.898 | 4.898 | 4.793 | 4.866 | 20,189 | -0.03(-0.66%) |
Jul 06, 2005 | 4.979 | 5.044 | 4.890 | 4.898 | 55,736 | -0.21(-4.13%) |
Jul 05, 2005 | 5.207 | 5.304 | 5.061 | 5.109 | 20,928 | +0.01(+0.16%) |
Jul 01, 2005 | 5.117 | 5.150 | 4.963 | 5.101 | 30,038 | +0.06(+1.13%) |
Jun 30, 2005 | 5.191 | 5.191 | 5.028 | 5.044 | 20,410 | -0.12(-2.36%) |
Jun 29, 2005 | 5.247 | 5.280 | 4.971 | 5.166 | 62,754 | +0.13(+2.58%) |
Jun 28, 2005 | 5.191 | 5.394 | 4.914 | 5.036 | 322,817 | -0.33(-6.20%) |
Jun 27, 2005 | 4.500 | 6.986 | 4.500 | 5.369 | 1,329,250 | +0.87(+19.31%) |
Jun 24, 2005 | 4.248 | 4.516 | 4.208 | 4.500 | 580,237 | +0.20(+4.73%) |
Jun 23, 2005 | 4.630 | 4.630 | 4.265 | 4.297 | 44,104 | -0.32(-7.03%) |
Jun 22, 2005 | 4.760 | 4.776 | 4.622 | 4.622 | 36,008 | +0.05(+1.07%) |
Jun 21, 2005 | 4.581 | 4.744 | 4.492 | 4.573 | 51,248 | +0.04(+0.90%) |
Jun 20, 2005 | 4.484 | 4.533 | 4.386 | 4.533 | 37,448 | +0.06(+1.27%) |
Jun 17, 2005 | 4.508 | 4.549 | 4.451 | 4.476 | 61,437 | +0.05(+1.10%) |
Jun 16, 2005 | 4.459 | 4.459 | 4.386 | 4.427 | 25,317 | +0.01(+0.18%) |
Jun 15, 2005 | 4.451 | 4.549 | 4.021 | 4.419 | 98,693 | +0.06(+1.49%) |
Jun 14, 2005 | 4.223 | 4.427 | 4.223 | 4.354 | 30,652 | +0.22(+5.30%) |
Jun 13, 2005 | 4.265 | 4.330 | 4.094 | 4.135 | 39,394 | -0.18(-4.14%) |
Jun 10, 2005 | 4.224 | 4.338 | 4.224 | 4.313 | 19,324 | +0.18(+4.32%) |
Jun 09, 2005 | 4.110 | 4.200 | 4.102 | 4.135 | 15,725 | +0.03(+0.79%) |
Jun 08, 2005 | 4.143 | 4.200 | 4.094 | 4.102 | 28,385 | -0.11(-2.70%) |
Jun 07, 2005 | 4.143 | 4.281 | 4.143 | 4.216 | 48,739 | +0.02(+0.58%) |
Jun 06, 2005 | 4.419 | 4.419 | 4.151 | 4.191 | 41,498 | -0.13(-3.01%) |
Jun 03, 2005 | 4.386 | 4.386 | 4.321 | 4.321 | 10,220 | -0.15(-3.27%) |
Jun 02, 2005 | 4.338 | 4.516 | 4.338 | 4.468 | 65,114 | +0.05(+1.10%) |