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%) |
Aug 01, 2005 | 4.111 | 4.141 | 4.065 | 4.082 | 67,124 | +0.02(+0.43%) |
Jul 29, 2005 | 4.164 | 4.205 | 4.059 | 4.065 | 29,452 | -0.11(-2.66%) |
Jul 28, 2005 | 4.146 | 4.176 | 4.082 | 4.176 | 39,555 | +0.02(+0.56%) |
Jul 27, 2005 | 4.152 | 4.176 | 4.146 | 4.152 | 59,247 | +0.00(+0.00%) |
Jul 26, 2005 | 4.170 | 4.170 | 4.117 | 4.152 | 27,226 | +0.01(+0.14%) |
Jul 25, 2005 | 4.111 | 4.170 | 4.088 | 4.146 | 31,678 | +0.02(+0.42%) |
Jul 22, 2005 | 4.088 | 4.164 | 4.070 | 4.129 | 54,966 | +0.04(+0.86%) |
Jul 21, 2005 | 4.088 | 4.111 | 3.959 | 4.094 | 73,459 | +0.01(+0.14%) |
Jul 20, 2005 | 4.030 | 4.088 | 3.930 | 4.088 | 31,164 | +0.01(+0.14%) |
Jul 19, 2005 | 4.030 | 4.123 | 4.030 | 4.082 | 33,904 | +0.08(+1.90%) |
Jul 18, 2005 | 4.030 | 4.076 | 3.977 | 4.006 | 31,678 | -0.02(-0.44%) |
Jul 15, 2005 | 4.024 | 4.082 | 3.995 | 4.024 | 51,884 | +0.06(+1.47%) |
Jul 14, 2005 | 4.146 | 4.170 | 3.942 | 3.965 | 47,945 | -0.18(-4.23%) |
Jul 13, 2005 | 4.094 | 4.199 | 4.094 | 4.141 | 36,986 | +0.01(+0.14%) |
Jul 12, 2005 | 4.211 | 4.234 | 4.111 | 4.135 | 40,068 | -0.07(-1.67%) |
Jul 11, 2005 | 4.205 | 4.380 | 4.170 | 4.205 | 125,001 | +0.02(+0.42%) |
Jul 08, 2005 | 4.070 | 4.205 | 4.070 | 4.187 | 67,980 | +0.12(+2.87%) |
Jul 07, 2005 | 4.000 | 4.070 | 3.936 | 4.070 | 16,096 | +0.01(+0.29%) |
Jul 06, 2005 | 3.971 | 4.088 | 3.854 | 4.059 | 83,905 | +0.09(+2.21%) |
Jul 05, 2005 | 3.802 | 3.971 | 3.802 | 3.971 | 23,459 | +0.17(+4.45%) |
Jul 01, 2005 | 3.954 | 3.954 | 3.632 | 3.802 | 53,596 | -0.12(-3.13%) |
Jun 30, 2005 | 3.942 | 3.971 | 3.901 | 3.924 | 140,412 | +0.01(+0.30%) |
Jun 29, 2005 | 3.919 | 3.965 | 3.884 | 3.913 | 111,987 | +0.00(+0.00%) |
Jun 28, 2005 | 3.971 | 3.971 | 3.831 | 3.913 | 84,247 | -0.06(-1.47%) |
Jun 27, 2005 | 4.000 | 4.000 | 3.901 | 3.971 | 88,357 | -0.06(-1.45%) |
Jun 24, 2005 | 3.825 | 4.030 | 3.813 | 4.030 | 158,905 | +0.16(+4.23%) |
Jun 23, 2005 | 4.041 | 4.041 | 3.854 | 3.866 | 40,753 | -0.21(-5.16%) |
Jun 22, 2005 | 4.065 | 4.094 | 4.035 | 4.076 | 49,144 | +0.01(+0.14%) |
Jun 21, 2005 | 4.111 | 4.170 | 4.065 | 4.070 | 32,705 | +0.01(+0.14%) |
Jun 20, 2005 | 4.146 | 4.146 | 4.065 | 4.065 | 27,397 | -0.06(-1.42%) |
Jun 17, 2005 | 4.088 | 4.164 | 4.059 | 4.123 | 91,781 | +0.08(+1.88%) |
Jun 16, 2005 | 4.030 | 4.088 | 3.901 | 4.047 | 41,952 | +0.05(+1.17%) |
Jun 15, 2005 | 3.971 | 4.024 | 3.948 | 4.000 | 36,473 | +0.06(+1.63%) |
Jun 14, 2005 | 3.773 | 3.971 | 3.773 | 3.936 | 47,432 | +0.11(+2.74%) |
Jun 13, 2005 | 3.942 | 3.959 | 3.703 | 3.831 | 53,596 | -0.11(-2.81%) |
Jun 10, 2005 | 3.948 | 3.948 | 3.860 | 3.942 | 17,637 | +0.00(+0.00%) |
Jun 09, 2005 | 3.942 | 3.971 | 3.884 | 3.942 | 29,623 | +0.00(+0.00%) |
Jun 08, 2005 | 3.977 | 4.000 | 3.942 | 3.942 | 31,164 | -0.01(-0.15%) |
Jun 07, 2005 | 3.971 | 4.000 | 3.919 | 3.948 | 111,473 | -0.01(-0.15%) |
Jun 06, 2005 | 3.825 | 3.983 | 3.825 | 3.954 | 29,109 | +0.09(+2.27%) |
Jun 03, 2005 | 4.030 | 4.030 | 3.831 | 3.866 | 33,219 | -0.11(-2.79%) |
Jun 02, 2005 | 3.738 | 4.035 | 3.738 | 3.977 | 49,829 | +0.22(+5.91%) |