Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.307 | 4.388 | 4.289 | 4.388 | 1,556,827 | +0.09(+2.15%) |
Aug 30, 2005 | 4.307 | 4.307 | 4.271 | 4.296 | 580,193 | -0.01(-0.17%) |
Aug 29, 2005 | 4.289 | 4.328 | 4.275 | 4.303 | 701,288 | +0.01(+0.25%) |
Aug 26, 2005 | 4.317 | 4.324 | 4.285 | 4.292 | 674,878 | -0.03(-0.66%) |
Aug 25, 2005 | 4.339 | 4.349 | 4.314 | 4.321 | 1,561,885 | -0.01(-0.33%) |
Aug 24, 2005 | 4.364 | 4.374 | 4.335 | 4.335 | 1,044,909 | -0.02(-0.57%) |
Aug 23, 2005 | 4.403 | 4.403 | 4.339 | 4.360 | 704,660 | -0.06(-1.29%) |
Aug 22, 2005 | 4.403 | 4.449 | 4.385 | 4.417 | 1,188,201 | +0.06(+1.31%) |
Aug 19, 2005 | 4.349 | 4.367 | 4.321 | 4.360 | 1,006,136 | +0.02(+0.57%) |
Aug 18, 2005 | 4.335 | 4.353 | 4.321 | 4.335 | 777,992 | -0.04(-0.81%) |
Aug 17, 2005 | 4.388 | 4.413 | 4.367 | 4.371 | 636,386 | -0.05(-1.21%) |
Aug 16, 2005 | 4.470 | 4.470 | 4.406 | 4.424 | 511,637 | -0.05(-1.11%) |
Aug 15, 2005 | 4.467 | 4.485 | 4.449 | 4.474 | 885,883 | -0.03(-0.63%) |
Aug 12, 2005 | 4.477 | 4.527 | 4.474 | 4.502 | 743,152 | -0.01(-0.16%) |
Aug 11, 2005 | 4.442 | 4.513 | 4.442 | 4.509 | 539,734 | +0.07(+1.60%) |
Aug 10, 2005 | 4.456 | 4.481 | 4.424 | 4.438 | 705,503 | -0.01(-0.32%) |
Aug 09, 2005 | 4.428 | 4.460 | 4.406 | 4.453 | 438,586 | +0.04(+0.81%) |
Aug 08, 2005 | 4.442 | 4.449 | 4.413 | 4.417 | 413,299 | -0.01(-0.32%) |
Aug 05, 2005 | 4.428 | 4.456 | 4.396 | 4.431 | 829,409 | -0.02(-0.40%) |
Aug 04, 2005 | 4.456 | 4.470 | 4.406 | 4.449 | 1,168,253 | -0.03(-0.71%) |
Aug 03, 2005 | 4.417 | 4.499 | 4.417 | 4.481 | 742,590 | +0.08(+1.78%) |
Aug 02, 2005 | 4.399 | 4.417 | 4.381 | 4.403 | 500,679 | +0.00(+0.08%) |
Aug 01, 2005 | 4.417 | 4.420 | 4.396 | 4.399 | 358,511 | +0.02(+0.41%) |
Jul 29, 2005 | 4.392 | 4.413 | 4.364 | 4.381 | 730,790 | -0.01(-0.16%) |
Jul 28, 2005 | 4.371 | 4.406 | 4.346 | 4.388 | 555,749 | +0.05(+1.23%) |
Jul 27, 2005 | 4.317 | 4.339 | 4.271 | 4.335 | 742,871 | +0.00(+0.08%) |
Jul 26, 2005 | 4.328 | 4.342 | 4.296 | 4.332 | 275,345 | +0.00(+0.08%) |
Jul 25, 2005 | 4.332 | 4.342 | 4.310 | 4.328 | 404,308 | +0.00(+0.00%) |
Jul 22, 2005 | 4.364 | 4.364 | 4.307 | 4.328 | 311,871 | -0.03(-0.65%) |
Jul 21, 2005 | 4.353 | 4.378 | 4.314 | 4.356 | 474,550 | +0.02(+0.41%) |
Jul 20, 2005 | 4.278 | 4.346 | 4.257 | 4.339 | 600,422 | +0.05(+1.25%) |
Jul 19, 2005 | 4.264 | 4.303 | 4.246 | 4.285 | 409,366 | +0.00(+0.08%) |
Jul 18, 2005 | 4.275 | 4.296 | 4.260 | 4.282 | 498,713 | +0.01(+0.17%) |
Jul 15, 2005 | 4.275 | 4.299 | 4.250 | 4.275 | 201,452 | -0.01(-0.33%) |
Jul 14, 2005 | 4.289 | 4.307 | 4.267 | 4.289 | 605,198 | +0.01(+0.17%) |
Jul 13, 2005 | 4.246 | 4.282 | 4.243 | 4.282 | 395,036 | +0.02(+0.50%) |
Jul 12, 2005 | 4.239 | 4.282 | 4.235 | 4.260 | 420,604 | +0.05(+1.18%) |
Jul 11, 2005 | 4.178 | 4.228 | 4.178 | 4.210 | 422,852 | +0.07(+1.63%) |
Jul 08, 2005 | 4.093 | 4.157 | 4.093 | 4.143 | 351,206 | +0.05(+1.22%) |
Jul 07, 2005 | 4.022 | 4.093 | 4.008 | 4.093 | 455,725 | -0.04(-0.95%) |
Jul 06, 2005 | 4.122 | 4.157 | 4.122 | 4.132 | 528,495 | +0.01(+0.17%) |
Jul 05, 2005 | 4.097 | 4.146 | 4.097 | 4.125 | 377,055 | -0.00(-0.09%) |
Jul 01, 2005 | 4.150 | 4.171 | 4.114 | 4.129 | 401,780 | +0.01(+0.17%) |
Jun 30, 2005 | 4.132 | 4.157 | 4.107 | 4.122 | 501,803 | -0.01(-0.17%) |
Jun 29, 2005 | 4.114 | 4.154 | 4.104 | 4.129 | 388,855 | +0.04(+1.05%) |
Jun 28, 2005 | 4.047 | 4.104 | 4.047 | 4.086 | 479,326 | +0.01(+0.17%) |
Jun 27, 2005 | 4.075 | 4.097 | 4.047 | 4.079 | 880,263 | +0.01(+0.17%) |
Jun 24, 2005 | 4.082 | 4.097 | 4.061 | 4.072 | 240,787 | -0.01(-0.26%) |
Jun 23, 2005 | 4.125 | 4.139 | 4.079 | 4.082 | 1,042,380 | -0.06(-1.46%) |
Jun 22, 2005 | 4.154 | 4.171 | 4.135 | 4.143 | 554,906 | -0.01(-0.34%) |
Jun 21, 2005 | 4.129 | 4.157 | 4.104 | 4.157 | 752,143 | +0.02(+0.60%) |
Jun 20, 2005 | 4.122 | 4.143 | 4.093 | 4.132 | 527,933 | -0.05(-1.11%) |
Jun 17, 2005 | 4.136 | 4.178 | 4.122 | 4.178 | 584,126 | +0.09(+2.09%) |
Jun 16, 2005 | 4.082 | 4.104 | 4.068 | 4.093 | 295,575 | +0.03(+0.79%) |
Jun 15, 2005 | 4.082 | 4.086 | 4.029 | 4.061 | 347,553 | +0.01(+0.35%) |
Jun 14, 2005 | 4.033 | 4.065 | 4.029 | 4.047 | 456,006 | +0.00(+0.00%) |
Jun 13, 2005 | 4.029 | 4.063 | 4.015 | 4.047 | 300,632 | -0.02(-0.44%) |
Jun 10, 2005 | 4.075 | 4.104 | 4.043 | 4.065 | 343,339 | -0.02(-0.52%) |
Jun 09, 2005 | 4.057 | 4.097 | 4.047 | 4.086 | 641,443 | +0.02(+0.44%) |
Jun 08, 2005 | 4.104 | 4.118 | 4.054 | 4.068 | 551,815 | -0.04(-0.95%) |
Jun 07, 2005 | 4.089 | 4.161 | 4.089 | 4.107 | 854,976 | +0.02(+0.61%) |
Jun 06, 2005 | 4.086 | 4.100 | 4.068 | 4.082 | 445,891 | +0.00(+0.00%) |
Jun 03, 2005 | 4.114 | 4.129 | 4.068 | 4.082 | 450,668 | -0.06(-1.38%) |
Jun 02, 2005 | 4.111 | 4.146 | 4.107 | 4.139 | 398,689 | +0.05(+1.22%) |