Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.668 | 4.816 | 4.656 | 4.796 | 109,306,896 | +0.11(+2.44%) |
Aug 30, 2005 | 4.616 | 4.694 | 4.606 | 4.682 | 74,059,472 | +0.07(+1.54%) |
Aug 29, 2005 | 4.647 | 4.661 | 4.578 | 4.611 | 68,148,144 | -0.06(-1.18%) |
Aug 26, 2005 | 4.649 | 4.708 | 4.619 | 4.666 | 80,938,080 | +0.02(+0.41%) |
Aug 25, 2005 | 4.574 | 4.671 | 4.562 | 4.647 | 78,887,752 | +0.03(+0.67%) |
Aug 24, 2005 | 4.647 | 4.680 | 4.600 | 4.616 | 96,276,736 | +0.00(+0.04%) |
Aug 23, 2005 | 4.595 | 4.618 | 4.578 | 4.614 | 72,981,056 | +0.03(+0.68%) |
Aug 22, 2005 | 4.576 | 4.635 | 4.557 | 4.583 | 76,519,632 | +0.01(+0.15%) |
Aug 19, 2005 | 4.606 | 4.609 | 4.561 | 4.576 | 63,366,176 | -0.03(-0.60%) |
Aug 18, 2005 | 4.569 | 4.628 | 4.561 | 4.604 | 135,629,440 | -0.03(-0.63%) |
Aug 17, 2005 | 4.438 | 4.706 | 4.438 | 4.633 | 359,751,680 | +0.54(+13.16%) |
Aug 16, 2005 | 4.189 | 4.362 | 4.087 | 4.094 | 76,525,424 | -0.07(-1.62%) |
Aug 15, 2005 | 4.148 | 4.196 | 4.127 | 4.162 | 44,150,884 | +0.01(+0.25%) |
Aug 12, 2005 | 4.094 | 4.188 | 4.091 | 4.151 | 60,953,484 | -0.03(-0.62%) |
Aug 11, 2005 | 4.146 | 4.222 | 4.136 | 4.177 | 50,926,452 | +0.01(+0.17%) |
Aug 10, 2005 | 4.248 | 4.267 | 4.162 | 4.170 | 39,132,160 | -0.07(-1.67%) |
Aug 09, 2005 | 4.267 | 4.284 | 4.222 | 4.241 | 40,083,228 | -0.01(-0.24%) |
Aug 08, 2005 | 4.276 | 4.305 | 4.232 | 4.251 | 29,733,194 | -0.01(-0.28%) |
Aug 05, 2005 | 4.213 | 4.284 | 4.194 | 4.264 | 52,553,632 | +0.04(+0.90%) |
Aug 04, 2005 | 4.253 | 4.307 | 4.208 | 4.226 | 49,271,488 | -0.03(-0.61%) |
Aug 03, 2005 | 4.181 | 4.260 | 4.172 | 4.251 | 46,398,600 | +0.05(+1.19%) |
Aug 02, 2005 | 4.232 | 4.250 | 4.184 | 4.201 | 39,349,812 | -0.03(-0.73%) |
Aug 01, 2005 | 4.255 | 4.264 | 4.215 | 4.232 | 43,264,068 | -0.02(-0.49%) |
Jul 29, 2005 | 4.213 | 4.279 | 4.201 | 4.253 | 53,261,576 | +0.02(+0.53%) |
Jul 28, 2005 | 4.250 | 4.260 | 4.208 | 4.231 | 43,889,820 | -0.05(-1.17%) |
Jul 27, 2005 | 4.201 | 4.296 | 4.179 | 4.281 | 56,389,744 | +0.07(+1.72%) |
Jul 26, 2005 | 4.189 | 4.229 | 4.151 | 4.208 | 42,303,160 | +0.01(+0.25%) |
Jul 25, 2005 | 4.158 | 4.232 | 4.156 | 4.198 | 36,399,356 | +0.02(+0.50%) |
Jul 22, 2005 | 4.189 | 4.207 | 4.139 | 4.177 | 50,803,156 | -0.02(-0.45%) |
Jul 21, 2005 | 4.250 | 4.267 | 4.189 | 4.196 | 53,577,056 | -0.08(-1.78%) |
Jul 20, 2005 | 4.207 | 4.308 | 4.184 | 4.272 | 77,606,152 | +0.04(+0.86%) |
Jul 19, 2005 | 4.307 | 4.324 | 4.215 | 4.236 | 102,332,200 | -0.07(-1.61%) |
Jul 18, 2005 | 4.308 | 4.331 | 4.283 | 4.305 | 87,956,192 | -0.00(-0.08%) |
Jul 15, 2005 | 4.255 | 4.317 | 4.255 | 4.308 | 102,484,440 | +0.06(+1.30%) |
Jul 14, 2005 | 4.264 | 4.272 | 4.234 | 4.253 | 86,366,640 | +0.03(+0.82%) |
Jul 13, 2005 | 4.155 | 4.246 | 4.153 | 4.219 | 71,464,440 | +0.05(+1.29%) |
Jul 12, 2005 | 4.172 | 4.189 | 4.146 | 4.165 | 55,871,660 | -0.00(-0.08%) |
Jul 11, 2005 | 4.207 | 4.222 | 4.162 | 4.169 | 58,123,432 | -0.03(-0.62%) |
Jul 08, 2005 | 4.129 | 4.200 | 4.129 | 4.194 | 68,164,352 | +0.02(+0.54%) |
Jul 07, 2005 | 4.077 | 4.175 | 4.060 | 4.172 | 83,160,328 | +0.03(+0.79%) |
Jul 06, 2005 | 4.112 | 4.220 | 4.096 | 4.139 | 63,189,044 | +0.04(+1.05%) |
Jul 05, 2005 | 3.991 | 4.112 | 3.982 | 4.096 | 98,353,112 | +0.04(+0.98%) |
Jul 01, 2005 | 4.120 | 4.125 | 4.053 | 4.056 | 46,849,536 | -0.01(-0.13%) |
Jun 30, 2005 | 4.115 | 4.160 | 4.060 | 4.061 | 64,567,312 | -0.10(-2.33%) |
Jun 29, 2005 | 4.103 | 4.181 | 4.093 | 4.158 | 44,805,576 | +0.07(+1.73%) |
Jun 28, 2005 | 4.086 | 4.112 | 4.051 | 4.087 | 41,619,524 | +0.03(+0.64%) |
Jun 27, 2005 | 4.094 | 4.103 | 4.030 | 4.061 | 41,223,584 | -0.05(-1.22%) |
Jun 24, 2005 | 4.189 | 4.191 | 4.084 | 4.112 | 58,398,968 | -0.10(-2.42%) |
Jun 23, 2005 | 4.224 | 4.246 | 4.175 | 4.213 | 68,230,920 | -0.02(-0.45%) |
Jun 22, 2005 | 4.246 | 4.267 | 4.219 | 4.232 | 72,136,496 | -0.02(-0.45%) |
Jun 21, 2005 | 4.118 | 4.267 | 4.099 | 4.251 | 101,450,016 | +0.13(+3.19%) |
Jun 20, 2005 | 4.099 | 4.134 | 4.077 | 4.120 | 48,765,564 | -0.01(-0.25%) |
Jun 17, 2005 | 4.160 | 4.172 | 4.113 | 4.131 | 79,905,392 | +0.00(+0.04%) |
Jun 16, 2005 | 4.094 | 4.146 | 4.091 | 4.129 | 67,301,848 | +0.00(+0.08%) |
Jun 15, 2005 | 4.103 | 4.148 | 4.032 | 4.125 | 62,691,224 | +0.01(+0.13%) |
Jun 14, 2005 | 4.108 | 4.125 | 4.086 | 4.120 | 58,107,800 | -0.01(-0.17%) |
Jun 13, 2005 | 4.025 | 4.129 | 4.017 | 4.127 | 110,621,488 | +0.07(+1.66%) |
Jun 10, 2005 | 3.970 | 4.060 | 3.947 | 4.060 | 77,064,920 | +0.13(+3.25%) |
Jun 09, 2005 | 3.868 | 3.963 | 3.866 | 3.932 | 47,050,980 | +0.06(+1.47%) |
Jun 08, 2005 | 3.904 | 3.911 | 3.868 | 3.875 | 34,359,452 | -0.01(-0.36%) |
Jun 07, 2005 | 3.892 | 3.935 | 3.887 | 3.889 | 30,807,560 | -0.01(-0.31%) |
Jun 06, 2005 | 3.927 | 3.965 | 3.887 | 3.901 | 33,140,948 | -0.02(-0.62%) |
Jun 03, 2005 | 3.896 | 3.934 | 3.889 | 3.925 | 39,675,132 | +0.01(+0.18%) |
Jun 02, 2005 | 3.892 | 3.923 | 3.878 | 3.918 | 40,234,312 | +0.00(+0.00%) |