Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.260 | 4.330 | 4.010 | 4.250 | 109,731 | -0.04(-0.93%) |
Aug 30, 2005 | 4.250 | 4.350 | 4.130 | 4.290 | 72,692 | -0.01(-0.14%) |
Aug 29, 2005 | 4.240 | 4.300 | 4.080 | 4.296 | 45,046 | +0.15(+3.52%) |
Aug 26, 2005 | 4.050 | 4.210 | 4.000 | 4.150 | 20,866 | +0.15(+3.75%) |
Aug 25, 2005 | 4.010 | 4.040 | 3.950 | 4.000 | 22,398 | -0.05(-1.23%) |
Aug 24, 2005 | 3.870 | 4.050 | 3.860 | 4.050 | 34,615 | +0.13(+3.32%) |
Aug 23, 2005 | 3.960 | 3.970 | 3.850 | 3.920 | 28,347 | -0.03(-0.76%) |
Aug 22, 2005 | 4.040 | 4.040 | 3.950 | 3.950 | 53,410 | -0.05(-1.25%) |
Aug 19, 2005 | 3.990 | 4.180 | 3.990 | 4.000 | 25,266 | -0.03(-0.74%) |
Aug 18, 2005 | 4.020 | 4.120 | 4.000 | 4.030 | 14,402 | -0.05(-1.23%) |
Aug 17, 2005 | 4.410 | 4.410 | 4.080 | 4.080 | 28,312 | -0.22(-5.12%) |
Aug 16, 2005 | 4.290 | 4.400 | 4.230 | 4.300 | 14,695 | +0.01(+0.23%) |
Aug 15, 2005 | 4.110 | 4.438 | 4.110 | 4.290 | 20,086 | +0.10(+2.39%) |
Aug 12, 2005 | 4.100 | 4.190 | 4.000 | 4.190 | 16,169 | +0.00(+0.00%) |
Aug 11, 2005 | 4.250 | 4.250 | 4.122 | 4.190 | 15,138 | -0.04(-0.95%) |
Aug 10, 2005 | 4.290 | 4.290 | 4.190 | 4.230 | 48,687 | -0.05(-1.17%) |
Aug 09, 2005 | 4.200 | 4.280 | 4.200 | 4.280 | 27,720 | +0.08(+1.90%) |
Aug 08, 2005 | 4.320 | 4.320 | 4.200 | 4.200 | 46,390 | -0.05(-1.18%) |
Aug 05, 2005 | 4.270 | 4.320 | 4.110 | 4.250 | 27,420 | -0.09(-2.07%) |
Aug 04, 2005 | 4.340 | 4.500 | 4.290 | 4.340 | 22,347 | -0.01(-0.23%) |
Aug 03, 2005 | 4.410 | 4.490 | 4.250 | 4.350 | 48,375 | -0.08(-1.81%) |
Aug 02, 2005 | 4.380 | 4.470 | 4.300 | 4.430 | 40,450 | +0.01(+0.23%) |
Aug 01, 2005 | 4.570 | 4.570 | 4.310 | 4.420 | 73,866 | -0.13(-2.86%) |
Jul 29, 2005 | 4.660 | 4.680 | 4.450 | 4.550 | 71,091 | -0.04(-0.87%) |
Jul 28, 2005 | 4.310 | 4.590 | 4.300 | 4.590 | 72,863 | +0.24(+5.52%) |
Jul 27, 2005 | 4.200 | 4.500 | 4.180 | 4.350 | 85,136 | +0.15(+3.57%) |
Jul 26, 2005 | 4.050 | 4.200 | 4.040 | 4.200 | 50,397 | +0.20(+5.00%) |
Jul 25, 2005 | 4.010 | 4.140 | 3.940 | 4.000 | 46,247 | -0.09(-2.20%) |
Jul 22, 2005 | 4.160 | 4.230 | 4.010 | 4.090 | 36,925 | -0.08(-1.92%) |
Jul 21, 2005 | 4.240 | 4.300 | 4.070 | 4.170 | 91,580 | +0.01(+0.24%) |
Jul 20, 2005 | 3.960 | 4.320 | 3.960 | 4.160 | 127,786 | +0.17(+4.26%) |
Jul 19, 2005 | 4.030 | 4.060 | 3.850 | 3.990 | 56,490 | +0.04(+1.01%) |
Jul 18, 2005 | 4.030 | 4.050 | 3.790 | 3.950 | 68,516 | -0.10(-2.47%) |
Jul 15, 2005 | 4.150 | 4.150 | 3.950 | 4.050 | 24,828 | -0.05(-1.22%) |
Jul 14, 2005 | 4.180 | 4.200 | 4.100 | 4.100 | 24,051 | -0.09(-2.15%) |
Jul 13, 2005 | 4.080 | 4.240 | 3.990 | 4.190 | 134,045 | +0.19(+4.75%) |
Jul 12, 2005 | 4.000 | 4.020 | 3.820 | 4.000 | 46,057 | +0.00(+0.00%) |
Jul 11, 2005 | 3.900 | 4.000 | 3.840 | 4.000 | 125,847 | +0.18(+4.71%) |
Jul 08, 2005 | 3.530 | 3.940 | 3.520 | 3.820 | 61,146 | +0.27(+7.61%) |
Jul 07, 2005 | 3.680 | 3.680 | 3.550 | 3.550 | 8,050 | -0.15(-4.05%) |
Jul 06, 2005 | 3.640 | 3.800 | 3.562 | 3.700 | 59,101 | +0.11(+3.06%) |
Jul 05, 2005 | 3.800 | 3.810 | 3.560 | 3.590 | 28,900 | -0.09(-2.45%) |
Jul 01, 2005 | 3.540 | 3.710 | 3.540 | 3.680 | 13,800 | +0.11(+3.08%) |
Jun 30, 2005 | 3.710 | 3.810 | 3.550 | 3.570 | 47,500 | -0.14(-3.77%) |
Jun 29, 2005 | 3.840 | 3.870 | 3.540 | 3.710 | 64,450 | -0.04(-1.07%) |
Jun 28, 2005 | 3.800 | 3.870 | 3.700 | 3.750 | 48,783 | +0.04(+1.08%) |
Jun 27, 2005 | 3.770 | 3.800 | 3.700 | 3.710 | 37,161 | -0.14(-3.64%) |
Jun 24, 2005 | 3.850 | 4.000 | 3.800 | 3.850 | 38,133 | -0.07(-1.79%) |
Jun 23, 2005 | 4.000 | 4.000 | 3.840 | 3.920 | 33,270 | -0.06(-1.51%) |
Jun 22, 2005 | 4.010 | 4.070 | 3.930 | 3.980 | 23,719 | -0.05(-1.24%) |
Jun 21, 2005 | 4.080 | 4.090 | 3.910 | 4.030 | 47,367 | -0.05(-1.23%) |
Jun 20, 2005 | 4.070 | 4.090 | 3.910 | 4.080 | 33,375 | +0.01(+0.25%) |
Jun 17, 2005 | 4.020 | 4.070 | 3.900 | 4.070 | 115,981 | +0.12(+3.04%) |
Jun 16, 2005 | 3.960 | 4.080 | 3.820 | 3.950 | 72,107 | +0.04(+1.02%) |
Jun 15, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 33,153 | +0.01(+0.26%) |
Jun 14, 2005 | 3.720 | 3.990 | 3.720 | 3.900 | 61,024 | +0.09(+2.36%) |
Jun 13, 2005 | 4.000 | 4.000 | 3.810 | 3.810 | 37,868 | -0.19(-4.75%) |
Jun 10, 2005 | 3.950 | 4.060 | 3.910 | 4.000 | 33,993 | +0.00(+0.00%) |
Jun 09, 2005 | 4.090 | 4.150 | 4.000 | 4.000 | 46,532 | -0.09(-2.20%) |
Jun 08, 2005 | 4.090 | 4.110 | 3.900 | 4.090 | 45,758 | +0.02(+0.49%) |
Jun 07, 2005 | 3.900 | 4.110 | 3.900 | 4.070 | 49,386 | +0.07(+1.75%) |
Jun 06, 2005 | 4.090 | 4.090 | 3.790 | 4.000 | 44,950 | -0.03(-0.74%) |
Jun 03, 2005 | 3.910 | 4.030 | 3.910 | 4.030 | 56,440 | +0.04(+1.00%) |
Jun 02, 2005 | 3.900 | 3.990 | 3.900 | 3.990 | 44,400 | +0.14(+3.64%) |