Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.028 | 4.127 | 4.028 | 4.081 | 37,280 | +0.05(+1.24%) |
Aug 30, 2005 | 4.120 | 4.127 | 4.031 | 4.031 | 18,770 | -0.08(-1.87%) |
Aug 29, 2005 | 4.104 | 4.162 | 4.104 | 4.108 | 24,506 | -0.06(-1.47%) |
Aug 26, 2005 | 4.216 | 4.216 | 4.143 | 4.169 | 20,334 | -0.05(-1.18%) |
Aug 25, 2005 | 4.277 | 4.277 | 4.219 | 4.219 | 19,031 | -0.08(-1.79%) |
Aug 24, 2005 | 4.296 | 4.296 | 4.277 | 4.296 | 11,992 | -0.03(-0.71%) |
Aug 23, 2005 | 4.380 | 4.380 | 4.277 | 4.327 | 13,035 | -0.08(-1.74%) |
Aug 22, 2005 | 4.415 | 4.430 | 4.373 | 4.403 | 10,428 | -0.03(-0.61%) |
Aug 19, 2005 | 4.296 | 4.430 | 4.281 | 4.430 | 22,941 | +0.15(+3.59%) |
Aug 18, 2005 | 4.254 | 4.334 | 4.254 | 4.277 | 17,206 | +0.00(+0.00%) |
Aug 17, 2005 | 4.273 | 4.277 | 4.239 | 4.277 | 7,821 | +0.01(+0.27%) |
Aug 16, 2005 | 4.173 | 4.265 | 4.173 | 4.265 | 14,077 | +0.05(+1.09%) |
Aug 15, 2005 | 4.235 | 4.246 | 4.181 | 4.219 | 36,237 | +0.02(+0.46%) |
Aug 12, 2005 | 4.334 | 4.334 | 4.196 | 4.200 | 31,284 | -0.13(-3.01%) |
Aug 11, 2005 | 4.403 | 4.403 | 4.315 | 4.331 | 2,085 | -0.07(-1.57%) |
Aug 10, 2005 | 4.315 | 4.403 | 4.315 | 4.400 | 11,731 | -0.01(-0.17%) |
Aug 09, 2005 | 4.469 | 4.469 | 4.277 | 4.407 | 37,280 | -0.05(-1.03%) |
Aug 08, 2005 | 4.545 | 4.545 | 4.449 | 4.453 | 26,852 | -0.07(-1.61%) |
Aug 05, 2005 | 4.526 | 4.565 | 4.526 | 4.526 | 41,451 | -0.00(-0.08%) |
Aug 04, 2005 | 4.530 | 4.603 | 4.526 | 4.530 | 45,883 | -0.07(-1.58%) |
Aug 03, 2005 | 4.488 | 4.660 | 4.449 | 4.603 | 136,347 | +0.15(+3.36%) |
Aug 02, 2005 | 4.369 | 4.488 | 4.357 | 4.453 | 71,172 | +0.08(+1.93%) |
Aug 01, 2005 | 4.373 | 4.373 | 4.354 | 4.369 | 38,844 | +0.05(+1.15%) |
Jul 29, 2005 | 4.208 | 4.430 | 4.208 | 4.319 | 11,210 | +0.15(+3.59%) |
Jul 28, 2005 | 4.123 | 4.212 | 4.123 | 4.169 | 14,860 | +0.00(+0.00%) |
Jul 27, 2005 | 4.315 | 4.315 | 4.120 | 4.169 | 34,934 | -0.21(-4.82%) |
Jul 26, 2005 | 4.396 | 4.415 | 4.315 | 4.380 | 46,144 | +0.02(+0.35%) |
Jul 25, 2005 | 4.315 | 4.542 | 4.315 | 4.365 | 40,148 | +0.05(+1.25%) |
Jul 22, 2005 | 4.315 | 4.315 | 4.296 | 4.311 | 20,595 | +0.07(+1.63%) |
Jul 21, 2005 | 4.411 | 4.411 | 4.242 | 4.242 | 14,860 | -0.17(-3.83%) |
Jul 20, 2005 | 4.354 | 4.419 | 4.334 | 4.411 | 50,315 | +0.12(+2.68%) |
Jul 19, 2005 | 4.162 | 4.315 | 4.162 | 4.296 | 29,459 | +0.13(+3.04%) |
Jul 18, 2005 | 4.047 | 4.169 | 4.047 | 4.169 | 36,237 | +0.14(+3.52%) |
Jul 15, 2005 | 4.066 | 4.085 | 4.024 | 4.028 | 33,630 | +0.01(+0.19%) |
Jul 14, 2005 | 4.031 | 4.077 | 4.020 | 4.020 | 9,646 | +0.03(+0.67%) |
Jul 13, 2005 | 4.066 | 4.077 | 3.905 | 3.993 | 32,066 | -0.13(-3.16%) |
Jul 12, 2005 | 4.104 | 4.123 | 4.008 | 4.123 | 44,841 | +0.04(+0.94%) |
Jul 11, 2005 | 4.219 | 4.246 | 4.066 | 4.085 | 49,272 | -0.10(-2.38%) |
Jul 08, 2005 | 4.024 | 4.219 | 4.024 | 4.185 | 42,755 | +0.16(+4.00%) |
Jul 07, 2005 | 3.932 | 4.028 | 3.916 | 4.024 | 32,587 | +0.15(+3.96%) |
Jul 06, 2005 | 3.663 | 3.928 | 3.663 | 3.870 | 70,129 | +0.17(+4.56%) |
Jul 05, 2005 | 3.625 | 3.702 | 3.625 | 3.702 | 13,556 | +0.07(+1.79%) |
Jul 01, 2005 | 3.606 | 3.636 | 3.583 | 3.636 | 41,973 | +0.03(+0.96%) |
Jun 30, 2005 | 3.606 | 3.606 | 3.586 | 3.602 | 1,824 | -0.05(-1.26%) |
Jun 29, 2005 | 3.682 | 3.721 | 3.632 | 3.648 | 20,334 | -0.03(-0.94%) |
Jun 28, 2005 | 3.759 | 3.774 | 3.682 | 3.682 | 35,194 | -0.06(-1.54%) |
Jun 27, 2005 | 3.506 | 3.744 | 3.506 | 3.740 | 69,347 | +0.28(+8.21%) |
Jun 24, 2005 | 3.521 | 3.521 | 3.456 | 3.456 | 6,517 | -0.07(-2.07%) |
Jun 23, 2005 | 3.491 | 3.529 | 3.491 | 3.529 | 10,428 | +0.02(+0.55%) |
Jun 22, 2005 | 3.491 | 3.544 | 3.452 | 3.510 | 32,848 | -0.02(-0.54%) |
Jun 21, 2005 | 3.563 | 3.567 | 3.452 | 3.529 | 26,591 | -0.04(-1.08%) |
Jun 20, 2005 | 3.567 | 3.567 | 3.529 | 3.567 | 3,128 | +0.00(+0.00%) |
Jun 17, 2005 | 3.491 | 3.567 | 3.491 | 3.567 | 17,988 | +0.01(+0.32%) |
Jun 16, 2005 | 3.567 | 3.583 | 3.533 | 3.556 | 23,202 | -0.01(-0.32%) |
Jun 15, 2005 | 3.575 | 3.606 | 3.567 | 3.567 | 28,677 | -0.02(-0.53%) |
Jun 14, 2005 | 3.491 | 3.586 | 3.487 | 3.586 | 49,012 | +0.08(+2.19%) |
Jun 13, 2005 | 3.529 | 3.529 | 3.510 | 3.510 | 3,649 | -0.04(-1.08%) |
Jun 10, 2005 | 3.602 | 3.606 | 3.548 | 3.548 | 29,720 | -0.08(-2.12%) |
Jun 09, 2005 | 3.644 | 3.644 | 3.563 | 3.625 | 88,117 | -0.12(-3.08%) |
Jun 08, 2005 | 3.544 | 3.778 | 3.544 | 3.740 | 55,269 | +0.23(+6.56%) |
Jun 07, 2005 | 3.433 | 3.510 | 3.375 | 3.510 | 11,992 | +0.06(+1.67%) |
Jun 06, 2005 | 3.433 | 3.471 | 3.433 | 3.452 | 5,735 | +0.00(+0.00%) |
Jun 03, 2005 | 3.491 | 3.571 | 3.433 | 3.452 | 26,852 | -0.06(-1.64%) |
Jun 02, 2005 | 3.560 | 3.567 | 3.510 | 3.510 | 15,120 | -0.08(-2.14%) |