Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.018 | 4.082 | 3.977 | 4.070 | 26,883 | +0.05(+1.16%) |
Aug 30, 2005 | 4.000 | 4.030 | 3.977 | 4.024 | 6,335 | -0.03(-0.72%) |
Aug 29, 2005 | 3.977 | 4.053 | 3.971 | 4.053 | 11,815 | +0.06(+1.61%) |
Aug 26, 2005 | 4.000 | 4.035 | 3.919 | 3.989 | 20,719 | -0.05(-1.16%) |
Aug 25, 2005 | 4.065 | 4.065 | 4.000 | 4.035 | 8,732 | -0.02(-0.58%) |
Aug 24, 2005 | 3.971 | 4.082 | 3.919 | 4.059 | 34,589 | +0.04(+0.87%) |
Aug 23, 2005 | 4.024 | 4.030 | 3.989 | 4.024 | 8,904 | +0.01(+0.15%) |
Aug 22, 2005 | 4.070 | 4.076 | 3.989 | 4.018 | 24,657 | +0.00(+0.00%) |
Aug 19, 2005 | 4.035 | 4.082 | 4.018 | 4.018 | 19,520 | -0.02(-0.43%) |
Aug 18, 2005 | 4.030 | 4.076 | 4.030 | 4.035 | 14,897 | +0.00(+0.00%) |
Aug 17, 2005 | 4.035 | 4.082 | 4.030 | 4.035 | 24,829 | -0.03(-0.72%) |
Aug 16, 2005 | 4.094 | 4.094 | 4.035 | 4.065 | 21,918 | -0.07(-1.69%) |
Aug 15, 2005 | 3.977 | 4.141 | 3.971 | 4.135 | 131,679 | +0.15(+3.81%) |
Aug 12, 2005 | 4.082 | 4.082 | 3.977 | 3.983 | 42,295 | -0.11(-2.71%) |
Aug 11, 2005 | 4.024 | 4.123 | 4.024 | 4.094 | 20,205 | +0.06(+1.59%) |
Aug 10, 2005 | 4.100 | 4.100 | 4.030 | 4.030 | 27,397 | -0.06(-1.43%) |
Aug 09, 2005 | 4.088 | 4.100 | 4.030 | 4.088 | 14,383 | +0.05(+1.16%) |
Aug 08, 2005 | 4.076 | 4.100 | 4.012 | 4.041 | 26,370 | +0.01(+0.29%) |
Aug 05, 2005 | 4.082 | 4.123 | 4.030 | 4.030 | 77,055 | -0.05(-1.29%) |
Aug 04, 2005 | 4.088 | 4.111 | 4.082 | 4.082 | 70,377 | -0.04(-0.99%) |
Aug 03, 2005 | 4.152 | 4.152 | 4.111 | 4.123 | 31,164 | -0.03(-0.70%) |
Aug 02, 2005 | 4.105 | 4.211 | 4.088 | 4.152 | 44,349 | +0.07(+1.72%) |