Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.530 | 4.650 | 4.500 | 4.640 | 166,881 | +0.13(+2.88%) |
Aug 30, 2005 | 4.500 | 4.590 | 4.470 | 4.510 | 118,384 | -0.08(-1.74%) |
Aug 29, 2005 | 4.450 | 4.650 | 4.450 | 4.590 | 60,641 | +0.12(+2.68%) |
Aug 26, 2005 | 4.510 | 4.550 | 4.470 | 4.470 | 146,970 | -0.06(-1.32%) |
Aug 25, 2005 | 4.600 | 4.650 | 4.500 | 4.530 | 108,507 | -0.06(-1.31%) |
Aug 24, 2005 | 4.500 | 4.660 | 4.500 | 4.590 | 87,052 | +0.07(+1.55%) |
Aug 23, 2005 | 4.540 | 4.640 | 4.460 | 4.520 | 94,102 | -0.01(-0.22%) |
Aug 22, 2005 | 4.530 | 4.540 | 4.460 | 4.530 | 60,650 | +0.04(+0.89%) |
Aug 19, 2005 | 4.370 | 4.540 | 4.360 | 4.490 | 113,013 | +0.10(+2.28%) |
Aug 18, 2005 | 4.490 | 4.550 | 4.380 | 4.390 | 411,066 | -0.12(-2.66%) |
Aug 17, 2005 | 4.580 | 4.620 | 4.470 | 4.510 | 63,554 | -0.09(-1.96%) |
Aug 16, 2005 | 4.790 | 4.850 | 4.580 | 4.600 | 142,761 | -0.15(-3.16%) |
Aug 15, 2005 | 4.550 | 4.810 | 4.520 | 4.750 | 306,807 | +0.12(+2.59%) |
Aug 12, 2005 | 4.660 | 4.710 | 4.560 | 4.630 | 132,492 | -0.09(-1.91%) |
Aug 11, 2005 | 4.650 | 4.790 | 4.570 | 4.720 | 171,362 | +0.08(+1.72%) |
Aug 10, 2005 | 4.520 | 4.750 | 4.510 | 4.640 | 178,516 | +0.08(+1.75%) |
Aug 09, 2005 | 4.600 | 4.620 | 4.480 | 4.560 | 98,701 | +0.00(+0.00%) |
Aug 08, 2005 | 4.490 | 4.590 | 4.360 | 4.560 | 110,939 | +0.15(+3.40%) |
Aug 05, 2005 | 4.500 | 4.500 | 4.390 | 4.410 | 144,536 | -0.09(-2.00%) |
Aug 04, 2005 | 4.540 | 4.620 | 4.450 | 4.500 | 91,416 | -0.10(-2.17%) |
Aug 03, 2005 | 4.700 | 4.820 | 4.530 | 4.600 | 174,657 | -0.29(-5.93%) |
Aug 02, 2005 | 4.370 | 4.980 | 4.350 | 4.890 | 247,798 | +0.52(+11.90%) |
Aug 01, 2005 | 4.540 | 4.560 | 4.340 | 4.370 | 219,665 | -0.18(-3.96%) |
Jul 29, 2005 | 4.460 | 4.590 | 4.410 | 4.550 | 206,586 | +0.06(+1.34%) |
Jul 28, 2005 | 4.480 | 4.500 | 4.310 | 4.490 | 194,736 | +0.04(+0.90%) |
Jul 27, 2005 | 4.400 | 4.500 | 4.300 | 4.450 | 258,627 | +0.06(+1.37%) |
Jul 26, 2005 | 4.290 | 4.450 | 4.240 | 4.390 | 178,313 | +0.12(+2.81%) |
Jul 25, 2005 | 4.260 | 4.330 | 4.240 | 4.270 | 117,141 | -0.06(-1.39%) |
Jul 22, 2005 | 4.110 | 4.340 | 4.100 | 4.330 | 119,127 | +0.25(+6.13%) |
Jul 21, 2005 | 4.250 | 4.250 | 4.068 | 4.080 | 88,931 | -0.17(-4.00%) |
Jul 20, 2005 | 4.190 | 4.250 | 4.160 | 4.250 | 57,349 | +0.04(+0.95%) |
Jul 19, 2005 | 4.230 | 4.270 | 4.160 | 4.210 | 105,148 | +0.03(+0.72%) |
Jul 18, 2005 | 4.150 | 4.280 | 4.150 | 4.180 | 214,114 | -0.05(-1.18%) |
Jul 15, 2005 | 4.190 | 4.300 | 4.190 | 4.230 | 282,960 | -0.02(-0.47%) |
Jul 14, 2005 | 4.290 | 4.300 | 4.230 | 4.250 | 169,332 | -0.03(-0.70%) |
Jul 13, 2005 | 4.290 | 4.300 | 4.220 | 4.280 | 208,359 | +0.01(+0.23%) |
Jul 12, 2005 | 4.200 | 4.280 | 4.170 | 4.270 | 244,329 | +0.07(+1.67%) |
Jul 11, 2005 | 4.080 | 4.210 | 4.020 | 4.200 | 290,272 | +0.10(+2.44%) |
Jul 08, 2005 | 4.100 | 4.102 | 4.040 | 4.100 | 273,208 | +0.02(+0.49%) |
Jul 07, 2005 | 3.970 | 4.090 | 3.920 | 4.080 | 160,921 | +0.00(+0.00%) |
Jul 06, 2005 | 4.010 | 4.100 | 4.010 | 4.080 | 223,993 | +0.03(+0.74%) |
Jul 05, 2005 | 4.040 | 4.070 | 4.000 | 4.050 | 236,400 | -0.04(-0.98%) |
Jul 01, 2005 | 4.000 | 4.100 | 3.980 | 4.090 | 182,700 | +0.04(+0.99%) |
Jun 30, 2005 | 4.030 | 4.100 | 3.980 | 4.050 | 134,186 | +0.01(+0.25%) |
Jun 29, 2005 | 4.090 | 4.100 | 3.950 | 4.040 | 73,054 | -0.04(-0.98%) |
Jun 28, 2005 | 4.000 | 4.080 | 3.950 | 4.080 | 138,031 | +0.09(+2.26%) |
Jun 27, 2005 | 3.990 | 4.000 | 3.910 | 3.990 | 127,257 | -0.01(-0.25%) |
Jun 24, 2005 | 3.900 | 4.020 | 3.820 | 4.000 | 298,780 | +0.09(+2.30%) |
Jun 23, 2005 | 4.040 | 4.040 | 3.820 | 3.910 | 221,737 | -0.16(-3.93%) |
Jun 22, 2005 | 4.100 | 4.120 | 4.030 | 4.070 | 103,944 | +0.02(+0.49%) |
Jun 21, 2005 | 4.100 | 4.200 | 4.030 | 4.050 | 67,812 | -0.05(-1.22%) |
Jun 20, 2005 | 4.090 | 4.200 | 4.080 | 4.100 | 122,405 | -0.03(-0.73%) |
Jun 17, 2005 | 4.200 | 4.220 | 4.090 | 4.130 | 235,072 | -0.05(-1.20%) |
Jun 16, 2005 | 4.090 | 4.180 | 4.070 | 4.180 | 174,429 | +0.06(+1.46%) |
Jun 15, 2005 | 4.060 | 4.120 | 3.940 | 4.120 | 405,574 | +0.07(+1.73%) |
Jun 14, 2005 | 3.990 | 4.060 | 3.960 | 4.050 | 268,795 | +0.06(+1.50%) |
Jun 13, 2005 | 4.050 | 4.090 | 3.960 | 3.990 | 197,323 | -0.06(-1.48%) |
Jun 10, 2005 | 4.120 | 4.130 | 3.960 | 4.050 | 243,334 | -0.07(-1.70%) |
Jun 09, 2005 | 4.090 | 4.130 | 4.040 | 4.120 | 230,093 | +0.04(+0.86%) |
Jun 08, 2005 | 4.160 | 4.200 | 4.030 | 4.085 | 230,795 | -0.08(-1.80%) |
Jun 07, 2005 | 4.140 | 4.200 | 4.020 | 4.160 | 247,888 | +0.01(+0.24%) |
Jun 06, 2005 | 4.000 | 4.200 | 3.940 | 4.150 | 425,102 | +0.11(+2.72%) |
Jun 03, 2005 | 4.040 | 4.150 | 4.000 | 4.040 | 328,303 | -0.08(-1.94%) |
Jun 02, 2005 | 3.990 | 4.180 | 3.990 | 4.120 | 671,657 | +0.00(+0.00%) |