Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 1,200 | +0.02(+0.50%) |
Aug 26, 2005 | 4.100 | 4.100 | 4.020 | 4.020 | 600 | -0.10(-2.43%) |
Aug 25, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.020 | 4.130 | 3.890 | 4.120 | 14,300 | +0.10(+2.49%) |
Aug 23, 2005 | 4.030 | 4.030 | 4.020 | 4.020 | 200 | +0.00(+0.00%) |
Aug 22, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | +0.00(+0.00%) |
Aug 19, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | -0.07(-1.71%) |
Aug 18, 2005 | 4.000 | 4.090 | 4.000 | 4.090 | 700 | +0.14(+3.54%) |
Aug 17, 2005 | 4.050 | 4.050 | 3.950 | 3.950 | 1,700 | -0.06(-1.50%) |
Aug 16, 2005 | 4.070 | 4.110 | 4.000 | 4.010 | 2,600 | -0.10(-2.43%) |
Aug 15, 2005 | 4.070 | 4.120 | 4.070 | 4.110 | 2,900 | -0.08(-1.91%) |
Aug 12, 2005 | 4.130 | 4.200 | 4.130 | 4.190 | 2,200 | -0.01(-0.24%) |
Aug 11, 2005 | 4.210 | 4.210 | 4.200 | 4.200 | 3,000 | -0.10(-2.33%) |
Aug 10, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | -0.03(-0.69%) |
Aug 09, 2005 | 4.200 | 4.330 | 4.200 | 4.330 | 4,600 | +0.18(+4.34%) |
Aug 08, 2005 | 4.070 | 4.150 | 4.070 | 4.150 | 1,000 | -0.07(-1.66%) |
Aug 05, 2005 | 4.300 | 4.300 | 4.220 | 4.220 | 3,300 | -0.09(-2.09%) |
Aug 04, 2005 | 4.280 | 4.310 | 4.280 | 4.310 | 600 | -0.03(-0.69%) |
Aug 03, 2005 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 | +0.10(+2.36%) |
Aug 02, 2005 | 4.270 | 4.350 | 4.240 | 4.240 | 7,500 | -0.11(-2.53%) |
Aug 01, 2005 | 4.260 | 4.350 | 4.260 | 4.350 | 3,000 | +0.09(+2.11%) |
Jul 29, 2005 | 4.320 | 4.320 | 4.230 | 4.260 | 4,600 | -0.05(-1.16%) |
Jul 28, 2005 | 4.160 | 4.310 | 4.160 | 4.310 | 10,400 | +0.15(+3.61%) |
Jul 27, 2005 | 4.150 | 4.170 | 4.150 | 4.160 | 4,700 | +0.04(+0.97%) |
Jul 26, 2005 | 4.130 | 4.130 | 4.110 | 4.120 | 2,600 | -0.12(-2.83%) |
Jul 25, 2005 | 4.260 | 4.320 | 4.100 | 4.240 | 14,100 | +0.02(+0.52%) |
Jul 22, 2005 | 4.160 | 4.218 | 4.160 | 4.218 | 1,600 | -0.03(-0.75%) |
Jul 21, 2005 | 4.300 | 4.300 | 4.170 | 4.250 | 4,800 | +0.10(+2.41%) |
Jul 20, 2005 | 4.220 | 4.220 | 4.150 | 4.150 | 2,500 | -0.11(-2.58%) |
Jul 19, 2005 | 4.020 | 4.260 | 4.020 | 4.260 | 7,100 | +0.12(+2.90%) |
Jul 18, 2005 | 4.050 | 4.160 | 4.050 | 4.140 | 4,400 | +0.02(+0.52%) |
Jul 15, 2005 | 4.030 | 4.119 | 4.030 | 4.119 | 400 | +0.06(+1.44%) |
Jul 14, 2005 | 4.070 | 4.070 | 4.000 | 4.060 | 14,200 | -0.11(-2.64%) |
Jul 13, 2005 | 4.160 | 4.170 | 4.150 | 4.170 | 12,800 | -0.01(-0.24%) |
Jul 12, 2005 | 4.190 | 4.200 | 4.180 | 4.180 | 800 | -0.19(-4.35%) |
Jul 11, 2005 | 4.280 | 4.380 | 4.160 | 4.370 | 10,300 | +0.15(+3.55%) |
Jul 08, 2005 | 4.290 | 4.290 | 4.220 | 4.220 | 1,700 | +0.00(+0.00%) |
Jul 07, 2005 | 4.220 | 4.220 | 4.200 | 4.220 | 1,800 | +0.02(+0.48%) |
Jul 06, 2005 | 4.030 | 4.270 | 4.030 | 4.200 | 13,100 | +0.12(+2.94%) |
Jul 05, 2005 | 4.100 | 4.100 | 4.060 | 4.080 | 6,900 | -0.02(-0.49%) |
Jul 01, 2005 | 4.150 | 4.200 | 4.050 | 4.100 | 51,100 | +0.09(+2.24%) |
Jun 30, 2005 | 4.050 | 4.070 | 4.010 | 4.010 | 5,600 | -0.12(-2.91%) |
Jun 29, 2005 | 4.250 | 4.250 | 4.130 | 4.130 | 9,900 | -0.14(-3.28%) |
Jun 28, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 600 | +0.07(+1.67%) |
Jun 27, 2005 | 4.270 | 4.270 | 4.200 | 4.200 | 7,000 | -0.05(-1.18%) |
Jun 24, 2005 | 4.250 | 4.260 | 4.250 | 4.250 | 15,200 | -0.04(-0.93%) |
Jun 23, 2005 | 4.300 | 4.330 | 4.200 | 4.290 | 7,100 | -0.07(-1.61%) |
Jun 22, 2005 | 4.450 | 4.470 | 4.220 | 4.360 | 21,100 | -0.17(-3.75%) |
Jun 21, 2005 | 4.650 | 4.650 | 4.510 | 4.530 | 8,000 | -0.31(-6.40%) |
Jun 20, 2005 | 4.850 | 4.850 | 4.819 | 4.840 | 300 | +0.10(+2.11%) |
Jun 17, 2005 | 4.850 | 4.850 | 4.650 | 4.740 | 13,800 | -0.16(-3.27%) |
Jun 16, 2005 | 4.800 | 4.900 | 4.720 | 4.900 | 3,500 | +0.18(+3.81%) |
Jun 15, 2005 | 4.930 | 4.950 | 4.720 | 4.720 | 11,400 | -0.20(-4.07%) |
Jun 14, 2005 | 4.650 | 4.920 | 4.630 | 4.920 | 18,300 | +0.37(+8.13%) |
Jun 13, 2005 | 4.770 | 4.790 | 4.550 | 4.550 | 13,700 | -0.30(-6.19%) |
Jun 10, 2005 | 4.800 | 4.850 | 4.770 | 4.850 | 4,400 | -0.06(-1.22%) |
Jun 09, 2005 | 4.910 | 4.910 | 4.810 | 4.910 | 21,700 | +0.03(+0.61%) |
Jun 08, 2005 | 4.900 | 4.990 | 4.870 | 4.880 | 13,200 | +0.03(+0.62%) |
Jun 07, 2005 | 4.730 | 4.950 | 4.720 | 4.850 | 22,300 | +0.13(+2.75%) |
Jun 06, 2005 | 4.450 | 4.720 | 4.350 | 4.720 | 4,900 | +0.19(+4.19%) |
Jun 03, 2005 | 4.670 | 4.710 | 4.470 | 4.530 | 21,000 | -0.14(-3.00%) |
Jun 02, 2005 | 5.050 | 5.070 | 4.500 | 4.670 | 43,800 | -0.38(-7.52%) |