Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.108 | 4.224 | 4.108 | 4.214 | 205,993 | +0.08(+1.87%) |
Aug 30, 2005 | 4.185 | 4.205 | 4.098 | 4.137 | 56,387 | -0.02(-0.47%) |
Aug 29, 2005 | 4.079 | 4.156 | 4.031 | 4.156 | 78,020 | +0.06(+1.42%) |
Aug 26, 2005 | 4.185 | 4.205 | 4.079 | 4.098 | 103,657 | -0.09(-2.08%) |
Aug 25, 2005 | 4.060 | 4.253 | 4.011 | 4.185 | 449,355 | +0.14(+3.34%) |
Aug 24, 2005 | 4.040 | 4.060 | 4.011 | 4.050 | 42,470 | +0.02(+0.48%) |
Aug 23, 2005 | 4.031 | 4.087 | 4.011 | 4.031 | 145,833 | -0.01(-0.24%) |
Aug 22, 2005 | 3.953 | 4.040 | 3.953 | 4.040 | 262,200 | +0.08(+1.95%) |
Aug 19, 2005 | 3.953 | 4.021 | 3.953 | 3.963 | 31,021 | +0.00(+0.00%) |
Aug 18, 2005 | 3.982 | 4.069 | 3.924 | 3.963 | 86,970 | -0.04(-0.97%) |
Aug 17, 2005 | 4.118 | 4.156 | 4.002 | 4.002 | 139,021 | -0.10(-2.36%) |
Aug 16, 2005 | 4.079 | 4.108 | 4.040 | 4.098 | 282,387 | +0.02(+0.47%) |
Aug 15, 2005 | 3.915 | 4.079 | 3.915 | 4.079 | 199,368 | +0.13(+3.18%) |
Aug 12, 2005 | 3.963 | 3.982 | 3.924 | 3.953 | 143,619 | -0.04(-0.97%) |
Aug 11, 2005 | 3.963 | 3.992 | 3.915 | 3.992 | 126,715 | +0.03(+0.73%) |
Aug 10, 2005 | 3.992 | 3.992 | 3.953 | 3.963 | 155,705 | +0.00(+0.00%) |
Aug 09, 2005 | 3.982 | 3.982 | 3.915 | 3.963 | 311,569 | +0.05(+1.23%) |
Aug 08, 2005 | 3.944 | 4.002 | 3.915 | 3.915 | 91,661 | +0.00(+0.00%) |
Aug 05, 2005 | 3.944 | 3.973 | 3.915 | 3.915 | 94,505 | -0.05(-1.22%) |
Aug 04, 2005 | 3.992 | 4.011 | 3.924 | 3.963 | 79,093 | -0.03(-0.73%) |
Aug 03, 2005 | 4.098 | 4.098 | 3.963 | 3.992 | 254,669 | -0.10(-2.36%) |
Aug 02, 2005 | 3.992 | 4.089 | 3.982 | 4.089 | 74,528 | +0.07(+1.68%) |
Aug 01, 2005 | 4.050 | 4.069 | 3.953 | 4.021 | 140,335 | +0.00(+0.00%) |
Jul 29, 2005 | 4.002 | 4.040 | 3.934 | 4.021 | 137,526 | +0.02(+0.48%) |
Jul 28, 2005 | 3.982 | 4.011 | 3.953 | 4.002 | 80,630 | +0.05(+1.22%) |
Jul 27, 2005 | 3.944 | 3.982 | 3.924 | 3.953 | 161,501 | +0.01(+0.25%) |
Jul 26, 2005 | 4.011 | 4.011 | 3.895 | 3.944 | 151,961 | +0.01(+0.25%) |
Jul 25, 2005 | 3.992 | 4.050 | 3.915 | 3.934 | 120,787 | -0.09(-2.16%) |
Jul 22, 2005 | 3.963 | 4.021 | 3.963 | 4.021 | 64,607 | +0.05(+1.22%) |
Jul 21, 2005 | 4.031 | 4.060 | 3.953 | 3.973 | 58,234 | -0.09(-2.14%) |
Jul 20, 2005 | 4.040 | 4.060 | 4.011 | 4.060 | 135,775 | +0.03(+0.72%) |
Jul 19, 2005 | 4.040 | 4.060 | 3.963 | 4.031 | 109,835 | +0.04(+0.97%) |
Jul 18, 2005 | 4.031 | 4.031 | 3.963 | 3.992 | 67,099 | +0.00(+0.00%) |
Jul 15, 2005 | 3.963 | 4.031 | 3.944 | 3.992 | 153,461 | +0.03(+0.73%) |
Jul 14, 2005 | 4.031 | 4.040 | 3.799 | 3.963 | 100,585 | -0.01(-0.24%) |
Jul 13, 2005 | 3.982 | 4.011 | 3.934 | 3.973 | 121,432 | -0.02(-0.48%) |
Jul 12, 2005 | 4.060 | 4.060 | 3.915 | 3.992 | 257,500 | -0.06(-1.43%) |
Jul 11, 2005 | 4.050 | 4.060 | 4.011 | 4.050 | 84,187 | +0.00(+0.00%) |
Jul 08, 2005 | 4.050 | 4.050 | 3.876 | 4.050 | 93,878 | +0.01(+0.24%) |
Jul 07, 2005 | 3.973 | 4.060 | 3.837 | 4.040 | 200,915 | +0.07(+1.70%) |
Jul 06, 2005 | 3.992 | 4.011 | 3.885 | 3.973 | 98,184 | -0.02(-0.48%) |
Jul 05, 2005 | 3.866 | 3.992 | 3.837 | 3.992 | 106,977 | +0.11(+2.74%) |
Jul 01, 2005 | 3.886 | 3.886 | 3.731 | 3.886 | 90,527 | +0.03(+0.75%) |
Jun 30, 2005 | 3.973 | 4.002 | 3.770 | 3.857 | 51,667 | -0.11(-2.68%) |
Jun 29, 2005 | 3.992 | 3.992 | 3.876 | 3.963 | 94,068 | -0.01(-0.24%) |
Jun 28, 2005 | 3.857 | 3.992 | 3.779 | 3.973 | 58,881 | +0.14(+3.53%) |
Jun 27, 2005 | 3.963 | 4.011 | 3.770 | 3.837 | 145,343 | -0.12(-2.93%) |
Jun 24, 2005 | 3.977 | 4.011 | 3.895 | 3.953 | 1,155,091 | -0.05(-1.21%) |
Jun 23, 2005 | 4.011 | 4.060 | 3.953 | 4.002 | 161,673 | -0.07(-1.66%) |
Jun 22, 2005 | 4.079 | 4.108 | 4.011 | 4.069 | 88,676 | +0.06(+1.45%) |
Jun 21, 2005 | 4.050 | 4.050 | 3.963 | 4.011 | 82,181 | -0.01(-0.24%) |
Jun 20, 2005 | 4.069 | 4.089 | 3.992 | 4.021 | 62,691 | -0.05(-1.19%) |
Jun 17, 2005 | 4.021 | 4.089 | 3.924 | 4.069 | 178,774 | +0.12(+2.93%) |
Jun 16, 2005 | 4.021 | 4.021 | 3.924 | 3.953 | 96,924 | -0.06(-1.45%) |
Jun 15, 2005 | 4.127 | 4.127 | 3.944 | 4.011 | 214,298 | -0.10(-2.35%) |
Jun 14, 2005 | 4.156 | 4.156 | 3.915 | 4.108 | 130,108 | -0.02(-0.47%) |
Jun 13, 2005 | 4.108 | 4.156 | 3.973 | 4.127 | 147,718 | +0.05(+1.18%) |
Jun 10, 2005 | 4.108 | 4.108 | 4.050 | 4.079 | 43,904 | -0.01(-0.24%) |
Jun 09, 2005 | 3.934 | 4.089 | 3.789 | 4.089 | 190,289 | +0.17(+4.44%) |
Jun 08, 2005 | 3.973 | 3.973 | 3.847 | 3.915 | 177,673 | -0.09(-2.17%) |
Jun 07, 2005 | 4.089 | 4.166 | 3.982 | 4.002 | 292,090 | -0.06(-1.43%) |
Jun 06, 2005 | 4.243 | 4.243 | 3.924 | 4.060 | 230,797 | -0.07(-1.64%) |
Jun 03, 2005 | 4.224 | 4.224 | 4.060 | 4.127 | 116,981 | -0.03(-0.70%) |
Jun 02, 2005 | 4.195 | 4.205 | 4.137 | 4.156 | 222,227 | +0.01(+0.23%) |