Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.230 | 4.245 | 4.220 | 4.223 | 604,300 | +0.01(+0.15%) |
Aug 30, 2005 | 4.207 | 4.230 | 4.195 | 4.217 | 588,845 | +0.01(+0.30%) |
Aug 29, 2005 | 4.198 | 4.204 | 4.182 | 4.204 | 339,366 | +0.02(+0.45%) |
Aug 26, 2005 | 4.163 | 4.207 | 4.160 | 4.185 | 574,652 | +0.01(+0.23%) |
Aug 25, 2005 | 4.163 | 4.176 | 4.150 | 4.176 | 534,912 | +0.01(+0.15%) |
Aug 24, 2005 | 4.160 | 4.185 | 4.150 | 4.169 | 750,959 | +0.01(+0.31%) |
Aug 23, 2005 | 4.169 | 4.169 | 4.150 | 4.157 | 610,608 | -0.01(-0.23%) |
Aug 22, 2005 | 4.163 | 4.169 | 4.150 | 4.166 | 637,101 | +0.00(+0.08%) |
Aug 19, 2005 | 4.169 | 4.179 | 4.147 | 4.163 | 716,265 | +0.00(+0.00%) |
Aug 18, 2005 | 4.160 | 4.182 | 4.157 | 4.163 | 557,936 | -0.01(-0.15%) |
Aug 17, 2005 | 4.163 | 4.169 | 4.144 | 4.169 | 534,597 | -0.00(-0.08%) |
Aug 16, 2005 | 4.182 | 4.198 | 4.166 | 4.173 | 503,688 | +0.01(+0.15%) |
Aug 15, 2005 | 4.179 | 4.182 | 4.154 | 4.166 | 628,901 | -0.01(-0.30%) |
Aug 12, 2005 | 4.192 | 4.211 | 4.179 | 4.179 | 564,875 | -0.02(-0.45%) |
Aug 11, 2005 | 4.220 | 4.233 | 4.192 | 4.198 | 596,730 | -0.06(-1.49%) |
Aug 10, 2005 | 4.226 | 4.264 | 4.226 | 4.261 | 478,141 | +0.03(+0.67%) |
Aug 09, 2005 | 4.220 | 4.233 | 4.195 | 4.233 | 615,969 | +0.01(+0.30%) |
Aug 08, 2005 | 4.264 | 4.277 | 4.214 | 4.220 | 904,557 | -0.05(-1.11%) |
Aug 05, 2005 | 4.293 | 4.293 | 4.258 | 4.268 | 484,133 | -0.03(-0.66%) |
Aug 04, 2005 | 4.312 | 4.331 | 4.296 | 4.296 | 423,262 | -0.03(-0.66%) |
Aug 03, 2005 | 4.306 | 4.334 | 4.303 | 4.325 | 583,168 | +0.01(+0.22%) |
Aug 02, 2005 | 4.325 | 4.331 | 4.290 | 4.315 | 503,688 | -0.01(-0.22%) |
Aug 01, 2005 | 4.356 | 4.360 | 4.325 | 4.325 | 498,957 | -0.03(-0.58%) |
Jul 29, 2005 | 4.325 | 4.350 | 4.312 | 4.350 | 495,172 | +0.03(+0.81%) |
Jul 28, 2005 | 4.299 | 4.315 | 4.287 | 4.315 | 552,890 | +0.03(+0.81%) |
Jul 27, 2005 | 4.261 | 4.293 | 4.258 | 4.280 | 484,764 | +0.03(+0.75%) |
Jul 26, 2005 | 4.230 | 4.264 | 4.223 | 4.249 | 739,289 | +0.02(+0.45%) |
Jul 25, 2005 | 4.242 | 4.245 | 4.223 | 4.230 | 413,485 | -0.01(-0.30%) |
Jul 22, 2005 | 4.226 | 4.245 | 4.220 | 4.242 | 566,137 | -0.01(-0.15%) |
Jul 21, 2005 | 4.264 | 4.271 | 4.223 | 4.249 | 668,010 | -0.02(-0.37%) |
Jul 20, 2005 | 4.293 | 4.296 | 4.264 | 4.264 | 608,715 | -0.02(-0.44%) |
Jul 19, 2005 | 4.299 | 4.299 | 4.274 | 4.283 | 461,109 | -0.02(-0.37%) |
Jul 18, 2005 | 4.296 | 4.299 | 4.274 | 4.299 | 381,630 | +0.01(+0.30%) |
Jul 15, 2005 | 4.303 | 4.306 | 4.274 | 4.287 | 334,635 | -0.02(-0.37%) |
Jul 14, 2005 | 4.322 | 4.322 | 4.283 | 4.303 | 457,009 | +0.01(+0.15%) |
Jul 13, 2005 | 4.280 | 4.325 | 4.252 | 4.296 | 495,172 | -0.01(-0.15%) |
Jul 12, 2005 | 4.268 | 4.315 | 4.264 | 4.303 | 843,370 | +0.02(+0.52%) |
Jul 11, 2005 | 4.268 | 4.287 | 4.255 | 4.280 | 463,317 | +0.01(+0.30%) |
Jul 08, 2005 | 4.245 | 4.274 | 4.239 | 4.268 | 445,655 | +0.03(+0.60%) |
Jul 07, 2005 | 4.230 | 4.264 | 4.223 | 4.242 | 442,816 | -0.00(-0.07%) |
Jul 06, 2005 | 4.211 | 4.258 | 4.211 | 4.245 | 592,945 | +0.02(+0.53%) |
Jul 05, 2005 | 4.220 | 4.233 | 4.211 | 4.223 | 455,432 | -0.01(-0.15%) |
Jul 01, 2005 | 4.258 | 4.258 | 4.223 | 4.230 | 410,331 | -0.00(-0.08%) |
Jun 30, 2005 | 4.252 | 4.261 | 4.217 | 4.233 | 486,026 | -0.01(-0.15%) |
Jun 29, 2005 | 4.233 | 4.252 | 4.226 | 4.239 | 412,223 | +0.00(+0.00%) |
Jun 28, 2005 | 4.230 | 4.252 | 4.223 | 4.239 | 345,043 | -0.01(-0.15%) |
Jun 27, 2005 | 4.274 | 4.274 | 4.217 | 4.245 | 542,482 | -0.02(-0.37%) |
Jun 24, 2005 | 4.255 | 4.274 | 4.239 | 4.261 | 463,002 | -0.01(-0.15%) |
Jun 23, 2005 | 4.249 | 4.271 | 4.245 | 4.268 | 672,110 | +0.01(+0.30%) |
Jun 22, 2005 | 4.230 | 4.264 | 4.226 | 4.255 | 717,212 | +0.04(+1.05%) |
Jun 21, 2005 | 4.214 | 4.220 | 4.204 | 4.211 | 489,180 | +0.01(+0.23%) |
Jun 20, 2005 | 4.211 | 4.217 | 4.185 | 4.201 | 518,512 | -0.01(-0.23%) |
Jun 17, 2005 | 4.195 | 4.214 | 4.169 | 4.211 | 644,040 | +0.01(+0.30%) |
Jun 16, 2005 | 4.198 | 4.198 | 4.157 | 4.198 | 646,247 | +0.01(+0.30%) |
Jun 15, 2005 | 4.176 | 4.188 | 4.157 | 4.185 | 450,701 | +0.00(+0.08%) |
Jun 14, 2005 | 4.163 | 4.192 | 4.163 | 4.182 | 612,500 | +0.02(+0.46%) |
Jun 13, 2005 | 4.226 | 4.226 | 4.163 | 4.163 | 617,231 | -0.09(-2.09%) |
Jun 10, 2005 | 4.249 | 4.255 | 4.226 | 4.252 | 448,178 | +0.00(+0.07%) |
Jun 09, 2005 | 4.236 | 4.258 | 4.223 | 4.249 | 452,594 | +0.02(+0.37%) |
Jun 08, 2005 | 4.242 | 4.252 | 4.220 | 4.233 | 621,962 | -0.02(-0.45%) |
Jun 07, 2005 | 4.245 | 4.252 | 4.233 | 4.252 | 530,497 | +0.02(+0.37%) |
Jun 06, 2005 | 4.245 | 4.249 | 4.201 | 4.236 | 535,228 | +0.00(+0.00%) |
Jun 03, 2005 | 4.268 | 4.287 | 4.223 | 4.236 | 596,415 | -0.03(-0.60%) |
Jun 02, 2005 | 4.255 | 4.271 | 4.236 | 4.261 | 454,171 | +0.00(+0.07%) |