Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.092 | 4.121 | 4.070 | 4.121 | 203,771 | +0.03(+0.69%) |
Aug 30, 2005 | 4.111 | 4.111 | 4.033 | 4.092 | 444,476 | -0.02(-0.46%) |
Aug 29, 2005 | 4.102 | 4.121 | 4.067 | 4.111 | 294,195 | -0.00(-0.08%) |
Aug 26, 2005 | 4.114 | 4.124 | 4.102 | 4.114 | 163,335 | +0.00(+0.08%) |
Aug 25, 2005 | 4.118 | 4.133 | 4.108 | 4.111 | 122,581 | -0.01(-0.15%) |
Aug 24, 2005 | 4.121 | 4.140 | 4.114 | 4.118 | 214,915 | -0.01(-0.30%) |
Aug 23, 2005 | 4.127 | 4.140 | 4.121 | 4.130 | 239,113 | -0.00(-0.08%) |
Aug 22, 2005 | 4.121 | 4.155 | 4.121 | 4.133 | 313,298 | -0.01(-0.30%) |
Aug 19, 2005 | 4.146 | 4.152 | 4.130 | 4.146 | 81,508 | +0.02(+0.38%) |
Aug 18, 2005 | 4.130 | 4.140 | 4.114 | 4.130 | 232,426 | -0.02(-0.53%) |
Aug 17, 2005 | 4.127 | 4.155 | 4.121 | 4.152 | 381,116 | +0.03(+0.61%) |
Aug 16, 2005 | 4.152 | 4.168 | 4.124 | 4.127 | 259,808 | -0.05(-1.20%) |
Aug 15, 2005 | 4.143 | 4.177 | 4.140 | 4.177 | 416,139 | +0.03(+0.68%) |
Aug 12, 2005 | 4.143 | 4.158 | 4.133 | 4.149 | 309,159 | -0.02(-0.53%) |
Aug 11, 2005 | 4.152 | 4.180 | 4.149 | 4.171 | 266,495 | +0.02(+0.45%) |
Aug 10, 2005 | 4.168 | 4.199 | 4.149 | 4.152 | 268,723 | -0.02(-0.38%) |
Aug 09, 2005 | 4.143 | 4.174 | 4.143 | 4.168 | 144,550 | +0.03(+0.61%) |
Aug 08, 2005 | 4.165 | 4.168 | 4.140 | 4.143 | 202,816 | -0.01(-0.30%) |
Aug 05, 2005 | 4.168 | 4.168 | 4.136 | 4.155 | 137,864 | -0.01(-0.23%) |
Aug 04, 2005 | 4.187 | 4.190 | 4.165 | 4.165 | 213,004 | -0.03(-0.67%) |
Aug 03, 2005 | 4.168 | 4.212 | 4.168 | 4.193 | 238,158 | +0.01(+0.15%) |
Aug 02, 2005 | 4.168 | 4.199 | 4.168 | 4.187 | 237,839 | +0.02(+0.45%) |
Aug 01, 2005 | 4.184 | 4.187 | 4.158 | 4.168 | 223,830 | -0.01(-0.15%) |
Jul 29, 2005 | 4.193 | 4.193 | 4.165 | 4.174 | 206,000 | -0.01(-0.30%) |
Jul 28, 2005 | 4.171 | 4.190 | 4.165 | 4.187 | 230,516 | +0.02(+0.53%) |
Jul 27, 2005 | 4.149 | 4.184 | 4.149 | 4.165 | 323,487 | +0.02(+0.45%) |
Jul 26, 2005 | 4.152 | 4.168 | 4.143 | 4.146 | 145,505 | -0.01(-0.15%) |
Jul 25, 2005 | 4.146 | 4.165 | 4.143 | 4.152 | 196,766 | +0.00(+0.08%) |
Jul 22, 2005 | 4.146 | 4.152 | 4.133 | 4.149 | 149,007 | +0.00(+0.08%) |
Jul 21, 2005 | 4.165 | 4.168 | 4.092 | 4.146 | 342,909 | -0.02(-0.45%) |
Jul 20, 2005 | 4.143 | 4.171 | 4.136 | 4.165 | 166,837 | +0.01(+0.23%) |
Jul 19, 2005 | 4.143 | 4.165 | 4.140 | 4.155 | 200,269 | +0.02(+0.53%) |
Jul 18, 2005 | 4.152 | 4.155 | 4.130 | 4.133 | 160,470 | -0.02(-0.45%) |
Jul 15, 2005 | 4.152 | 4.158 | 4.146 | 4.152 | 101,567 | -0.01(-0.15%) |
Jul 14, 2005 | 4.158 | 4.171 | 4.149 | 4.158 | 321,258 | +0.01(+0.23%) |
Jul 13, 2005 | 4.140 | 4.152 | 4.130 | 4.149 | 206,000 | +0.01(+0.30%) |
Jul 12, 2005 | 4.105 | 4.143 | 4.105 | 4.136 | 180,528 | +0.03(+0.69%) |
Jul 11, 2005 | 4.086 | 4.127 | 4.086 | 4.108 | 294,832 | +0.02(+0.54%) |
Jul 08, 2005 | 4.067 | 4.096 | 4.055 | 4.086 | 325,397 | +0.02(+0.54%) |
Jul 07, 2005 | 4.036 | 4.064 | 4.033 | 4.064 | 275,091 | -0.00(-0.08%) |
Jul 06, 2005 | 4.080 | 4.083 | 4.055 | 4.067 | 198,358 | -0.01(-0.23%) |
Jul 05, 2005 | 4.048 | 4.080 | 4.048 | 4.077 | 335,267 | +0.03(+0.78%) |
Jul 01, 2005 | 4.048 | 4.064 | 4.045 | 4.045 | 208,229 | +0.00(+0.08%) |
Jun 30, 2005 | 4.083 | 4.083 | 4.039 | 4.042 | 258,216 | -0.02(-0.46%) |
Jun 29, 2005 | 4.083 | 4.083 | 4.052 | 4.061 | 208,865 | -0.02(-0.39%) |
Jun 28, 2005 | 4.061 | 4.080 | 4.058 | 4.077 | 134,361 | +0.03(+0.85%) |
Jun 27, 2005 | 4.048 | 4.052 | 4.039 | 4.042 | 187,851 | -0.01(-0.31%) |
Jun 24, 2005 | 4.083 | 4.083 | 4.042 | 4.055 | 195,174 | -0.03(-0.69%) |
Jun 23, 2005 | 4.121 | 4.121 | 4.083 | 4.083 | 226,377 | -0.04(-0.91%) |
Jun 22, 2005 | 4.121 | 4.127 | 4.111 | 4.121 | 117,168 | +0.01(+0.31%) |
Jun 21, 2005 | 4.108 | 4.127 | 4.105 | 4.108 | 238,476 | +0.00(+0.00%) |
Jun 20, 2005 | 4.096 | 4.121 | 4.080 | 4.108 | 442,566 | -0.01(-0.30%) |
Jun 17, 2005 | 4.108 | 4.130 | 4.108 | 4.121 | 183,394 | +0.02(+0.54%) |
Jun 16, 2005 | 4.083 | 4.111 | 4.083 | 4.099 | 157,604 | +0.02(+0.38%) |
Jun 15, 2005 | 4.086 | 4.086 | 4.061 | 4.083 | 218,417 | +0.00(+0.00%) |
Jun 14, 2005 | 4.080 | 4.092 | 4.055 | 4.083 | 194,219 | +0.01(+0.23%) |
Jun 13, 2005 | 4.042 | 4.089 | 4.039 | 4.074 | 230,516 | +0.01(+0.23%) |
Jun 10, 2005 | 4.061 | 4.077 | 4.048 | 4.064 | 199,632 | +0.00(+0.08%) |
Jun 09, 2005 | 4.058 | 4.077 | 4.036 | 4.061 | 202,179 | +0.00(+0.08%) |
Jun 08, 2005 | 4.070 | 4.074 | 4.039 | 4.058 | 211,731 | -0.00(-0.08%) |
Jun 07, 2005 | 4.064 | 4.092 | 4.058 | 4.061 | 272,226 | +0.01(+0.23%) |
Jun 06, 2005 | 4.064 | 4.074 | 4.038 | 4.052 | 138,819 | -0.01(-0.23%) |
Jun 03, 2005 | 4.077 | 4.102 | 4.052 | 4.061 | 92,970 | -0.04(-0.92%) |
Jun 02, 2005 | 4.089 | 4.099 | 4.061 | 4.099 | 159,514 | +0.02(+0.38%) |