Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.742 | 3.889 | 3.742 | 3.889 | 5,250 | +0.16(+4.38%) |
Aug 30, 2005 | 3.959 | 3.975 | 3.726 | 3.726 | 17,013 | -0.25(-6.26%) |
Aug 29, 2005 | 4.084 | 4.084 | 3.967 | 3.975 | 11,919 | -0.07(-1.73%) |
Aug 26, 2005 | 4.123 | 4.126 | 4.045 | 4.045 | 6,832 | -0.08(-1.89%) |
Aug 25, 2005 | 4.123 | 4.130 | 4.045 | 4.123 | 11,351 | +0.00(+0.00%) |
Aug 24, 2005 | 4.123 | 4.162 | 4.123 | 4.123 | 1,225 | +0.03(+0.76%) |
Aug 23, 2005 | 4.107 | 4.123 | 4.092 | 4.092 | 30,216 | -0.02(-0.38%) |
Aug 22, 2005 | 4.255 | 4.255 | 4.107 | 4.107 | 6,363 | -0.12(-2.76%) |
Aug 19, 2005 | 4.107 | 4.232 | 4.107 | 4.224 | 12,683 | +0.12(+2.84%) |
Aug 18, 2005 | 4.107 | 4.123 | 4.107 | 4.107 | 7,886 | +0.00(+0.00%) |
Aug 17, 2005 | 4.146 | 4.146 | 4.107 | 4.107 | 2,082 | +0.00(+0.00%) |
Aug 16, 2005 | 4.107 | 4.162 | 4.107 | 4.107 | 4,061 | +0.00(+0.00%) |
Aug 15, 2005 | 4.107 | 4.185 | 4.107 | 4.107 | 29,818 | -0.07(-1.68%) |
Aug 12, 2005 | 4.099 | 4.177 | 4.099 | 4.177 | 25,616 | +0.05(+1.32%) |
Aug 11, 2005 | 4.123 | 4.125 | 4.115 | 4.123 | 4,881 | +0.00(+0.00%) |
Aug 10, 2005 | 4.123 | 4.125 | 4.123 | 4.123 | 3,765 | +0.00(+0.00%) |
Aug 09, 2005 | 4.123 | 4.123 | 4.123 | 4.123 | 4,040 | +0.00(+0.00%) |
Aug 08, 2005 | 4.123 | 4.130 | 4.123 | 4.123 | 899 | -0.01(-0.19%) |
Aug 05, 2005 | 4.138 | 4.139 | 4.130 | 4.130 | 5,013 | -0.01(-0.19%) |
Aug 04, 2005 | 4.169 | 4.177 | 4.138 | 4.138 | 3,184 | -0.03(-0.74%) |
Aug 03, 2005 | 4.146 | 4.200 | 4.146 | 4.169 | 1,821 | -0.01(-0.19%) |
Aug 02, 2005 | 4.146 | 4.204 | 4.146 | 4.177 | 32,171 | +0.01(+0.19%) |
Aug 01, 2005 | 4.169 | 4.255 | 4.123 | 4.169 | 35,076 | +0.01(+0.19%) |
Jul 29, 2005 | 4.123 | 4.162 | 4.123 | 4.162 | 10,405 | +0.03(+0.75%) |
Jul 28, 2005 | 4.123 | 4.162 | 4.123 | 4.130 | 19,283 | +0.01(+0.19%) |
Jul 27, 2005 | 4.123 | 4.124 | 4.123 | 4.123 | 19,155 | +0.00(+0.00%) |
Jul 26, 2005 | 4.123 | 4.146 | 4.123 | 4.123 | 10,464 | +0.00(+0.00%) |
Jul 25, 2005 | 4.123 | 4.154 | 4.123 | 4.123 | 20,418 | +0.02(+0.38%) |
Jul 22, 2005 | 4.123 | 4.130 | 4.099 | 4.107 | 37,007 | -0.02(-0.38%) |
Jul 21, 2005 | 4.099 | 4.162 | 4.092 | 4.123 | 23,525 | -0.03(-0.75%) |
Jul 20, 2005 | 4.107 | 4.162 | 4.099 | 4.154 | 18,383 | +0.03(+0.75%) |
Jul 19, 2005 | 4.084 | 4.130 | 4.084 | 4.123 | 27,693 | +0.04(+0.95%) |
Jul 18, 2005 | 4.084 | 4.123 | 4.084 | 4.084 | 3,085 | +0.00(+0.00%) |
Jul 15, 2005 | 4.084 | 4.099 | 4.084 | 4.084 | 8,934 | +0.00(+0.00%) |
Jul 14, 2005 | 4.084 | 4.162 | 4.084 | 4.084 | 11,538 | -0.02(-0.38%) |
Jul 13, 2005 | 4.162 | 4.162 | 4.099 | 4.099 | 4,424 | -0.02(-0.57%) |
Jul 12, 2005 | 4.084 | 4.239 | 4.084 | 4.123 | 12,855 | +0.04(+0.95%) |
Jul 11, 2005 | 4.084 | 4.084 | 4.084 | 4.084 | 19,856 | +0.00(+0.00%) |
Jul 08, 2005 | 4.084 | 4.115 | 4.084 | 4.084 | 7,356 | +0.00(+0.00%) |
Jul 07, 2005 | 4.084 | 4.208 | 4.084 | 4.084 | 5,714 | -0.07(-1.69%) |
Jul 06, 2005 | 4.123 | 4.169 | 4.084 | 4.154 | 3,217 | +0.05(+1.14%) |
Jul 05, 2005 | 4.092 | 4.255 | 4.084 | 4.107 | 5,913 | -0.07(-1.68%) |
Jul 01, 2005 | 4.147 | 4.232 | 4.146 | 4.177 | 8,741 | +0.02(+0.37%) |
Jun 30, 2005 | 4.084 | 4.255 | 4.084 | 4.162 | 10,069 | +0.02(+0.56%) |
Jun 29, 2005 | 4.239 | 4.239 | 4.130 | 4.138 | 4,242 | +0.05(+1.33%) |
Jun 28, 2005 | 4.130 | 4.239 | 4.084 | 4.084 | 12,367 | +0.00(+0.00%) |
Jun 27, 2005 | 4.084 | 4.200 | 4.084 | 4.084 | 3,132 | -0.02(-0.38%) |
Jun 24, 2005 | 4.076 | 4.202 | 4.076 | 4.099 | 13,056 | +0.02(+0.57%) |
Jun 23, 2005 | 4.006 | 4.247 | 4.006 | 4.076 | 13,537 | -0.01(-0.19%) |
Jun 22, 2005 | 4.177 | 4.255 | 4.076 | 4.084 | 16,583 | -0.09(-2.23%) |
Jun 21, 2005 | 4.045 | 4.208 | 4.045 | 4.177 | 21,103 | +0.04(+0.94%) |
Jun 20, 2005 | 4.068 | 4.185 | 4.068 | 4.138 | 18,801 | +0.06(+1.53%) |
Jun 17, 2005 | 4.045 | 4.216 | 4.045 | 4.076 | 11,957 | -0.02(-0.57%) |
Jun 16, 2005 | 4.084 | 4.232 | 4.060 | 4.099 | 14,195 | -0.01(-0.19%) |
Jun 15, 2005 | 4.060 | 4.263 | 4.045 | 4.107 | 35,591 | +0.05(+1.34%) |
Jun 14, 2005 | 4.092 | 4.092 | 4.053 | 4.053 | 46,746 | -0.04(-0.95%) |
Jun 13, 2005 | 4.084 | 4.255 | 4.084 | 4.092 | 2,862 | +0.00(+0.00%) |
Jun 10, 2005 | 4.053 | 4.247 | 4.053 | 4.092 | 4,880 | -0.16(-3.84%) |
Jun 09, 2005 | 4.193 | 4.255 | 4.107 | 4.255 | 4,628 | +0.09(+2.24%) |
Jun 08, 2005 | 4.092 | 4.231 | 4.092 | 4.162 | 2,028 | -0.01(-0.19%) |
Jun 07, 2005 | 4.084 | 4.200 | 4.084 | 4.169 | 15,555 | +0.05(+1.13%) |
Jun 06, 2005 | 4.107 | 4.263 | 4.084 | 4.123 | 6,138 | -0.08(-1.85%) |
Jun 03, 2005 | 4.130 | 4.255 | 4.130 | 4.200 | 3,382 | -0.01(-0.18%) |
Jun 02, 2005 | 4.154 | 4.247 | 4.154 | 4.208 | 19,841 | -0.05(-1.10%) |