Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.000 | 4.100 | 3.900 | 4.060 | 27,000 | +0.02(+0.50%) |
Aug 30, 2005 | 3.950 | 4.040 | 3.950 | 4.040 | 1,000 | +0.09(+2.28%) |
Aug 29, 2005 | 4.000 | 4.000 | 3.900 | 3.950 | 9,500 | -0.10(-2.47%) |
Aug 26, 2005 | 4.350 | 4.350 | 3.950 | 4.050 | 41,700 | -0.30(-6.90%) |
Aug 25, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.410 | 4.410 | 4.350 | 4.350 | 3,000 | -0.06(-1.36%) |
Aug 23, 2005 | 4.400 | 4.450 | 4.400 | 4.410 | 1,600 | -0.04(-0.90%) |
Aug 22, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 4.400 | 4.450 | 4.400 | 4.450 | 6,300 | +0.05(+1.14%) |
Aug 18, 2005 | 4.510 | 4.510 | 4.350 | 4.400 | 16,000 | -0.10(-2.22%) |
Aug 17, 2005 | 4.500 | 4.550 | 4.500 | 4.500 | 5,100 | +0.00(+0.00%) |
Aug 16, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 3,400 | +0.00(+0.00%) |
Aug 15, 2005 | 4.450 | 4.600 | 4.440 | 4.500 | 23,800 | +0.06(+1.35%) |
Aug 12, 2005 | 4.490 | 4.490 | 4.300 | 4.440 | 18,800 | -0.12(-2.63%) |
Aug 11, 2005 | 4.510 | 4.560 | 4.510 | 4.560 | 2,900 | +0.02(+0.44%) |
Aug 10, 2005 | 4.500 | 4.550 | 4.500 | 4.540 | 4,800 | +0.09(+2.02%) |
Aug 09, 2005 | 4.350 | 4.510 | 4.350 | 4.450 | 5,500 | +0.15(+3.49%) |
Aug 08, 2005 | 4.300 | 4.350 | 4.290 | 4.300 | 11,000 | +0.00(+0.00%) |
Aug 05, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | -0.01(-0.23%) |
Aug 04, 2005 | 4.300 | 4.310 | 4.290 | 4.310 | 15,300 | +0.00(+0.00%) |
Aug 03, 2005 | 4.400 | 4.400 | 4.200 | 4.310 | 4,400 | -0.15(-3.36%) |
Aug 02, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 100 | +0.00(+0.00%) |
Aug 01, 2005 | 4.450 | 4.500 | 4.400 | 4.460 | 9,700 | -0.09(-1.98%) |
Jul 29, 2005 | 4.500 | 4.550 | 4.400 | 4.550 | 11,400 | +0.00(+0.00%) |
Jul 28, 2005 | 4.600 | 4.600 | 4.550 | 4.550 | 2,500 | -0.05(-1.09%) |
Jul 27, 2005 | 4.640 | 4.640 | 4.600 | 4.600 | 2,300 | -0.06(-1.25%) |
Jul 26, 2005 | 4.690 | 4.710 | 4.610 | 4.658 | 5,000 | -0.03(-0.68%) |
Jul 25, 2005 | 4.650 | 4.690 | 4.650 | 4.690 | 6,200 | -0.05(-1.05%) |
Jul 22, 2005 | 4.700 | 4.770 | 4.700 | 4.740 | 1,100 | +0.04(+0.85%) |
Jul 21, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | -0.05(-1.05%) |
Jul 20, 2005 | 4.700 | 4.770 | 4.630 | 4.750 | 11,500 | +0.10(+2.15%) |
Jul 19, 2005 | 4.650 | 4.700 | 4.600 | 4.650 | 31,500 | -0.05(-1.06%) |
Jul 18, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 1,800 | -0.05(-1.05%) |
Jul 15, 2005 | 4.750 | 4.820 | 4.750 | 4.750 | 4,400 | -0.05(-1.04%) |
Jul 14, 2005 | 4.880 | 4.900 | 4.800 | 4.800 | 11,400 | +0.02(+0.42%) |
Jul 13, 2005 | 4.950 | 4.950 | 4.780 | 4.780 | 10,900 | -0.12(-2.45%) |
Jul 12, 2005 | 4.800 | 4.900 | 4.750 | 4.900 | 4,500 | +0.08(+1.66%) |
Jul 11, 2005 | 4.820 | 4.820 | 4.820 | 4.820 | 500 | -0.01(-0.21%) |
Jul 08, 2005 | 4.840 | 4.890 | 4.804 | 4.830 | 9,100 | +0.03(+0.63%) |
Jul 07, 2005 | 4.850 | 4.900 | 4.800 | 4.800 | 7,100 | -0.10(-2.04%) |
Jul 06, 2005 | 5.090 | 5.090 | 4.900 | 4.900 | 19,800 | -0.20(-3.92%) |
Jul 05, 2005 | 4.940 | 5.100 | 4.940 | 5.100 | 38,000 | +0.20(+4.08%) |
Jul 01, 2005 | 4.790 | 4.900 | 4.790 | 4.900 | 15,800 | +0.05(+1.03%) |
Jun 30, 2005 | 4.850 | 4.890 | 4.760 | 4.850 | 11,900 | -0.04(-0.82%) |
Jun 29, 2005 | 4.750 | 4.890 | 4.700 | 4.890 | 20,000 | +0.17(+3.60%) |
Jun 28, 2005 | 4.710 | 4.750 | 4.700 | 4.720 | 5,300 | +0.02(+0.43%) |
Jun 27, 2005 | 4.740 | 4.740 | 4.700 | 4.700 | 4,400 | +0.00(+0.00%) |
Jun 24, 2005 | 4.650 | 4.700 | 4.650 | 4.700 | 11,600 | +0.08(+1.73%) |
Jun 23, 2005 | 4.550 | 4.620 | 4.550 | 4.620 | 23,300 | +0.00(+0.00%) |
Jun 22, 2005 | 4.490 | 4.620 | 4.450 | 4.620 | 11,800 | +0.11(+2.44%) |
Jun 21, 2005 | 4.530 | 4.550 | 4.500 | 4.510 | 12,600 | -0.01(-0.18%) |
Jun 20, 2005 | 4.550 | 4.550 | 4.518 | 4.518 | 11,500 | +0.02(+0.40%) |
Jun 17, 2005 | 4.380 | 4.500 | 4.380 | 4.500 | 37,300 | +0.07(+1.58%) |
Jun 16, 2005 | 4.430 | 4.430 | 4.360 | 4.430 | 6,000 | +0.01(+0.23%) |
Jun 15, 2005 | 4.430 | 4.450 | 4.420 | 4.420 | 3,400 | -0.03(-0.67%) |
Jun 14, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 4.450 | 4.450 | 4.409 | 4.450 | 2,700 | -0.08(-1.77%) |
Jun 10, 2005 | 4.440 | 4.530 | 4.440 | 4.530 | 10,400 | +0.08(+1.80%) |
Jun 09, 2005 | 4.400 | 4.450 | 4.350 | 4.450 | 5,600 | +0.05(+1.14%) |
Jun 08, 2005 | 4.360 | 4.400 | 4.360 | 4.400 | 2,100 | -0.05(-1.12%) |
Jun 07, 2005 | 4.490 | 4.490 | 4.450 | 4.450 | 3,700 | -0.04(-0.89%) |
Jun 06, 2005 | 4.490 | 4.550 | 4.460 | 4.490 | 27,000 | +0.03(+0.67%) |
Jun 03, 2005 | 4.450 | 4.500 | 4.450 | 4.460 | 6,000 | +0.01(+0.22%) |
Jun 02, 2005 | 4.500 | 4.500 | 4.450 | 4.450 | 1,000 | -0.06(-1.33%) |