Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.601 | 4.679 | 4.514 | 4.679 | 676,686 | +0.09(+1.96%) |
Aug 30, 2005 | 4.640 | 4.716 | 4.502 | 4.589 | 1,292,747 | -0.10(-2.23%) |
Aug 29, 2005 | 4.633 | 4.721 | 4.553 | 4.694 | 903,478 | +0.03(+0.63%) |
Aug 26, 2005 | 4.806 | 4.808 | 4.665 | 4.665 | 761,325 | -0.14(-2.99%) |
Aug 25, 2005 | 4.745 | 4.840 | 4.711 | 4.808 | 812,856 | +0.09(+1.80%) |
Aug 24, 2005 | 4.767 | 4.818 | 4.711 | 4.723 | 1,260,535 | -0.06(-1.17%) |
Aug 23, 2005 | 4.733 | 4.837 | 4.733 | 4.779 | 1,427,618 | +0.01(+0.23%) |
Aug 22, 2005 | 4.648 | 4.769 | 4.623 | 4.768 | 929,949 | +0.14(+3.13%) |
Aug 19, 2005 | 4.502 | 4.657 | 4.502 | 4.623 | 665,278 | +0.12(+2.70%) |
Aug 18, 2005 | 4.577 | 4.596 | 4.470 | 4.502 | 1,126,860 | -0.10(-2.22%) |
Aug 17, 2005 | 4.606 | 4.648 | 4.577 | 4.604 | 761,641 | -0.01(-0.32%) |
Aug 16, 2005 | 4.784 | 4.784 | 4.575 | 4.618 | 1,377,681 | -0.19(-4.00%) |
Aug 15, 2005 | 4.701 | 4.852 | 4.699 | 4.811 | 1,471,402 | +0.09(+1.91%) |
Aug 12, 2005 | 4.762 | 4.769 | 4.672 | 4.721 | 1,608,715 | -0.07(-1.37%) |
Aug 11, 2005 | 4.762 | 4.864 | 4.723 | 4.786 | 2,788,524 | +0.05(+1.03%) |
Aug 10, 2005 | 4.721 | 4.772 | 4.684 | 4.738 | 1,425,119 | +0.02(+0.36%) |
Aug 09, 2005 | 4.684 | 4.760 | 4.684 | 4.721 | 1,534,580 | +0.02(+0.52%) |
Aug 08, 2005 | 4.696 | 4.755 | 4.628 | 4.696 | 2,345,604 | -0.01(-0.21%) |
Aug 05, 2005 | 4.672 | 4.769 | 4.672 | 4.706 | 3,456,810 | +0.03(+0.73%) |
Aug 04, 2005 | 4.553 | 4.789 | 4.548 | 4.672 | 3,533,706 | +0.05(+1.05%) |
Aug 03, 2005 | 4.424 | 4.626 | 4.399 | 4.623 | 6,901,251 | +0.18(+4.17%) |
Aug 02, 2005 | 4.409 | 4.450 | 4.404 | 4.438 | 1,109,595 | +0.02(+0.55%) |
Aug 01, 2005 | 4.331 | 4.436 | 4.331 | 4.414 | 1,156,523 | +0.04(+0.83%) |
Jul 29, 2005 | 4.412 | 4.443 | 4.295 | 4.377 | 2,379,932 | -0.07(-1.53%) |
Jul 28, 2005 | 4.414 | 4.446 | 4.368 | 4.446 | 1,430,639 | +0.04(+0.83%) |
Jul 27, 2005 | 4.429 | 4.438 | 4.380 | 4.409 | 817,660 | +0.00(+0.11%) |
Jul 26, 2005 | 4.380 | 4.443 | 4.341 | 4.404 | 1,348,930 | +0.00(+0.06%) |
Jul 25, 2005 | 4.324 | 4.426 | 4.307 | 4.402 | 1,369,441 | +0.06(+1.29%) |
Jul 22, 2005 | 4.326 | 4.380 | 4.212 | 4.346 | 2,025,658 | +0.00(+0.06%) |
Jul 21, 2005 | 4.392 | 4.419 | 4.334 | 4.343 | 1,129,515 | -0.07(-1.60%) |
Jul 20, 2005 | 4.317 | 4.416 | 4.295 | 4.414 | 1,212,555 | +0.07(+1.57%) |
Jul 19, 2005 | 4.283 | 4.363 | 4.266 | 4.346 | 1,574,107 | +0.06(+1.30%) |
Jul 18, 2005 | 4.166 | 4.392 | 4.103 | 4.290 | 4,425,662 | -0.17(-3.87%) |
Jul 15, 2005 | 4.441 | 4.502 | 4.390 | 4.463 | 777,225 | -0.00(-0.11%) |
Jul 14, 2005 | 4.548 | 4.560 | 4.465 | 4.468 | 677,167 | -0.05(-1.08%) |
Jul 13, 2005 | 4.611 | 4.623 | 4.480 | 4.516 | 821,700 | -0.09(-2.06%) |
Jul 12, 2005 | 4.614 | 4.648 | 4.601 | 4.611 | 912,832 | -0.01(-0.26%) |
Jul 11, 2005 | 4.599 | 4.623 | 4.584 | 4.623 | 893,073 | +0.01(+0.26%) |
Jul 08, 2005 | 4.545 | 4.621 | 4.465 | 4.611 | 723,655 | +0.08(+1.66%) |
Jul 07, 2005 | 4.502 | 4.541 | 4.419 | 4.536 | 1,033,969 | -0.01(-0.32%) |
Jul 06, 2005 | 4.545 | 4.618 | 4.523 | 4.550 | 936,586 | +0.00(+0.00%) |
Jul 05, 2005 | 4.514 | 4.565 | 4.480 | 4.550 | 699,877 | +0.05(+1.08%) |
Jul 01, 2005 | 4.480 | 4.545 | 4.480 | 4.502 | 790,290 | +0.01(+0.33%) |
Jun 30, 2005 | 4.562 | 4.589 | 4.481 | 4.487 | 930,438 | -0.08(-1.65%) |
Jun 29, 2005 | 4.509 | 4.562 | 4.458 | 4.562 | 700,082 | +0.03(+0.70%) |
Jun 28, 2005 | 4.431 | 4.531 | 4.407 | 4.531 | 918,438 | +0.11(+2.48%) |
Jun 27, 2005 | 4.470 | 4.470 | 4.407 | 4.421 | 1,060,945 | -0.04(-0.98%) |
Jun 24, 2005 | 4.407 | 4.499 | 4.356 | 4.465 | 2,231,269 | +0.06(+1.33%) |
Jun 23, 2005 | 4.377 | 4.472 | 4.377 | 4.407 | 1,364,066 | -0.05(-1.04%) |
Jun 22, 2005 | 4.380 | 4.463 | 4.334 | 4.453 | 2,109,474 | +0.06(+1.33%) |
Jun 21, 2005 | 4.404 | 4.431 | 4.356 | 4.395 | 1,520,653 | -0.05(-1.10%) |
Jun 20, 2005 | 4.497 | 4.502 | 4.409 | 4.443 | 1,947,307 | -0.06(-1.24%) |
Jun 17, 2005 | 4.441 | 4.499 | 4.343 | 4.499 | 3,404,474 | +0.08(+1.76%) |
Jun 16, 2005 | 4.365 | 4.429 | 4.309 | 4.421 | 1,378,261 | +0.04(+1.00%) |
Jun 15, 2005 | 4.319 | 4.377 | 4.273 | 4.377 | 2,428,780 | +0.07(+1.58%) |
Jun 14, 2005 | 4.268 | 4.326 | 4.224 | 4.309 | 1,235,569 | +0.05(+1.20%) |
Jun 13, 2005 | 4.261 | 4.309 | 4.222 | 4.258 | 1,112,517 | +0.01(+0.34%) |
Jun 10, 2005 | 4.222 | 4.258 | 4.190 | 4.244 | 1,016,014 | +0.03(+0.69%) |
Jun 09, 2005 | 4.141 | 4.222 | 4.107 | 4.214 | 1,106,278 | +0.09(+2.24%) |
Jun 08, 2005 | 4.141 | 4.158 | 4.068 | 4.122 | 577,088 | +0.05(+1.26%) |
Jun 07, 2005 | 4.154 | 4.234 | 4.071 | 4.071 | 993,357 | -0.07(-1.76%) |
Jun 06, 2005 | 4.066 | 4.156 | 4.039 | 4.144 | 562,906 | +0.08(+1.91%) |
Jun 03, 2005 | 4.093 | 4.134 | 4.054 | 4.066 | 546,348 | -0.03(-0.65%) |
Jun 02, 2005 | 4.073 | 4.146 | 4.034 | 4.093 | 849,703 | +0.02(+0.60%) |