Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.002 | 4.128 | 3.966 | 4.047 | 846,675 | +0.06(+1.58%) |
Aug 30, 2005 | 3.876 | 4.011 | 3.876 | 3.984 | 523,751 | +0.11(+2.78%) |
Aug 29, 2005 | 3.912 | 3.939 | 3.786 | 3.876 | 702,560 | +0.07(+1.89%) |
Aug 26, 2005 | 3.930 | 3.930 | 3.804 | 3.804 | 263,210 | -0.09(-2.31%) |
Aug 25, 2005 | 3.867 | 3.921 | 3.795 | 3.894 | 426,451 | +0.04(+1.17%) |
Aug 24, 2005 | 3.948 | 3.957 | 3.795 | 3.849 | 451,916 | -0.02(-0.46%) |
Aug 23, 2005 | 3.948 | 3.966 | 3.858 | 3.867 | 255,648 | -0.03(-0.69%) |
Aug 22, 2005 | 3.867 | 3.939 | 3.867 | 3.894 | 282,447 | +0.12(+3.10%) |
Aug 19, 2005 | 3.777 | 3.993 | 3.768 | 3.777 | 488,500 | +0.02(+0.48%) |
Aug 18, 2005 | 3.597 | 3.768 | 3.498 | 3.759 | 895,937 | -0.05(-1.41%) |
Aug 17, 2005 | 4.011 | 4.092 | 3.804 | 3.813 | 727,358 | -0.20(-4.93%) |
Aug 16, 2005 | 4.173 | 4.182 | 3.912 | 4.011 | 615,491 | -0.13(-3.04%) |
Aug 15, 2005 | 4.317 | 4.335 | 4.092 | 4.137 | 709,343 | -0.20(-4.56%) |
Aug 12, 2005 | 4.442 | 4.460 | 4.272 | 4.335 | 845,786 | -0.05(-1.23%) |
Aug 11, 2005 | 4.272 | 4.406 | 4.263 | 4.388 | 973,109 | +0.14(+3.39%) |
Aug 10, 2005 | 4.182 | 4.667 | 4.155 | 4.245 | 897,049 | +0.11(+2.61%) |
Aug 09, 2005 | 4.128 | 4.182 | 4.047 | 4.137 | 671,647 | +0.02(+0.44%) |
Aug 08, 2005 | 4.029 | 4.209 | 4.029 | 4.119 | 1,371,538 | +0.10(+2.46%) |
Aug 05, 2005 | 4.002 | 4.173 | 3.930 | 4.020 | 1,098,320 | +0.10(+2.52%) |
Aug 04, 2005 | 4.011 | 4.011 | 3.858 | 3.921 | 588,358 | -0.09(-2.24%) |
Aug 03, 2005 | 4.047 | 4.173 | 3.948 | 4.011 | 522,305 | -0.02(-0.45%) |
Aug 02, 2005 | 4.245 | 4.335 | 3.912 | 4.029 | 1,712,366 | -0.19(-4.48%) |
Aug 01, 2005 | 4.056 | 4.460 | 4.056 | 4.218 | 1,748,172 | +0.20(+4.92%) |
Jul 29, 2005 | 3.867 | 4.038 | 3.840 | 4.020 | 637,842 | +0.17(+4.44%) |
Jul 28, 2005 | 3.912 | 3.912 | 3.777 | 3.849 | 545,768 | +0.06(+1.66%) |
Jul 27, 2005 | 3.813 | 3.867 | 3.714 | 3.786 | 460,144 | -0.02(-0.47%) |
Jul 26, 2005 | 3.759 | 3.867 | 3.741 | 3.804 | 639,399 | +0.06(+1.68%) |
Jul 25, 2005 | 3.597 | 3.777 | 3.570 | 3.741 | 534,315 | +0.14(+4.00%) |
Jul 22, 2005 | 3.633 | 3.633 | 3.525 | 3.597 | 362,511 | +0.01(+0.25%) |
Jul 21, 2005 | 3.714 | 3.714 | 3.543 | 3.588 | 547,992 | -0.09(-2.45%) |
Jul 20, 2005 | 3.588 | 3.723 | 3.588 | 3.678 | 617,270 | +0.09(+2.51%) |
Jul 19, 2005 | 3.462 | 3.588 | 3.444 | 3.588 | 466,149 | +0.16(+4.72%) |
Jul 18, 2005 | 3.507 | 3.525 | 3.390 | 3.426 | 412,996 | -0.04(-1.30%) |
Jul 15, 2005 | 3.345 | 3.489 | 3.336 | 3.471 | 331,709 | +0.11(+3.21%) |
Jul 14, 2005 | 3.525 | 3.534 | 3.336 | 3.363 | 568,453 | -0.13(-3.86%) |
Jul 13, 2005 | 3.453 | 3.552 | 3.435 | 3.498 | 514,188 | +0.04(+1.30%) |
Jul 12, 2005 | 3.291 | 3.471 | 3.291 | 3.453 | 682,878 | +0.16(+4.92%) |
Jul 11, 2005 | 3.318 | 3.318 | 3.219 | 3.291 | 363,957 | -0.03(-0.81%) |
Jul 08, 2005 | 3.300 | 3.345 | 3.282 | 3.318 | 758,605 | +0.06(+1.93%) |
Jul 07, 2005 | 3.237 | 3.273 | 3.192 | 3.255 | 1,038,717 | +0.02(+0.56%) |
Jul 06, 2005 | 3.192 | 3.282 | 3.192 | 3.237 | 566,340 | +0.04(+1.41%) |
Jul 05, 2005 | 3.147 | 3.255 | 3.147 | 3.192 | 775,952 | +0.05(+1.72%) |
Jul 01, 2005 | 3.147 | 3.192 | 3.089 | 3.138 | 199,381 | +0.03(+0.87%) |
Jun 30, 2005 | 3.156 | 3.192 | 3.103 | 3.112 | 296,681 | -0.04(-1.14%) |
Jun 29, 2005 | 3.192 | 3.192 | 3.049 | 3.147 | 430,677 | -0.02(-0.57%) |
Jun 28, 2005 | 3.309 | 3.327 | 3.094 | 3.165 | 1,363,866 | -0.11(-3.30%) |
Jun 27, 2005 | 3.201 | 3.282 | 3.201 | 3.273 | 347,610 | +0.11(+3.41%) |
Jun 24, 2005 | 3.318 | 3.327 | 3.165 | 3.165 | 527,865 | -0.11(-3.30%) |
Jun 23, 2005 | 3.255 | 3.309 | 3.246 | 3.273 | 369,405 | +0.04(+1.11%) |
Jun 22, 2005 | 3.246 | 3.282 | 3.192 | 3.237 | 197,824 | +0.00(+0.00%) |
Jun 21, 2005 | 3.318 | 3.336 | 3.228 | 3.237 | 327,817 | -0.05(-1.64%) |
Jun 20, 2005 | 3.327 | 3.363 | 3.255 | 3.291 | 684,991 | +0.01(+0.27%) |
Jun 17, 2005 | 3.273 | 3.318 | 3.174 | 3.282 | 491,280 | +0.04(+1.39%) |
Jun 16, 2005 | 3.210 | 3.255 | 3.192 | 3.237 | 463,147 | +0.07(+2.27%) |
Jun 15, 2005 | 3.094 | 3.237 | 3.076 | 3.165 | 617,381 | +0.07(+2.33%) |
Jun 14, 2005 | 3.094 | 3.103 | 3.067 | 3.094 | 145,338 | +0.00(+0.00%) |
Jun 13, 2005 | 3.130 | 3.138 | 3.058 | 3.094 | 372,964 | +0.01(+0.29%) |
Jun 10, 2005 | 3.076 | 3.103 | 3.058 | 3.085 | 148,785 | +0.01(+0.29%) |
Jun 09, 2005 | 3.085 | 3.103 | 3.013 | 3.076 | 649,407 | +0.04(+1.18%) |
Jun 08, 2005 | 3.058 | 3.067 | 3.004 | 3.040 | 204,051 | +0.01(+0.30%) |
Jun 07, 2005 | 3.040 | 3.112 | 2.968 | 3.031 | 268,547 | -0.05(-1.75%) |
Jun 06, 2005 | 3.049 | 3.121 | 3.013 | 3.085 | 126,211 | +0.07(+2.39%) |
Jun 03, 2005 | 3.121 | 3.282 | 3.013 | 3.013 | 508,516 | -0.13(-4.01%) |
Jun 02, 2005 | 3.040 | 3.165 | 2.977 | 3.138 | 294,790 | +0.11(+3.56%) |