Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.889 | 3.913 | 3.855 | 3.889 | 477,951 | -0.01(-0.35%) |
Aug 30, 2005 | 3.913 | 3.934 | 3.872 | 3.903 | 572,670 | -0.02(-0.44%) |
Aug 29, 2005 | 3.924 | 3.930 | 3.910 | 3.920 | 409,382 | -0.01(-0.26%) |
Aug 26, 2005 | 3.934 | 3.934 | 3.910 | 3.930 | 433,497 | +0.01(+0.35%) |
Aug 25, 2005 | 3.924 | 3.937 | 3.906 | 3.917 | 400,375 | -0.00(-0.09%) |
Aug 24, 2005 | 3.920 | 3.937 | 3.906 | 3.920 | 504,101 | -0.01(-0.35%) |
Aug 23, 2005 | 3.930 | 3.951 | 3.924 | 3.934 | 505,844 | +0.00(+0.09%) |
Aug 22, 2005 | 3.951 | 3.955 | 3.924 | 3.930 | 406,186 | +0.00(+0.00%) |
Aug 19, 2005 | 3.941 | 3.944 | 3.910 | 3.930 | 273,986 | +0.01(+0.18%) |
Aug 18, 2005 | 3.951 | 3.951 | 3.875 | 3.924 | 762,979 | -0.02(-0.52%) |
Aug 17, 2005 | 3.958 | 3.958 | 3.869 | 3.944 | 483,181 | +0.01(+0.35%) |
Aug 16, 2005 | 3.941 | 3.958 | 3.889 | 3.930 | 782,736 | -0.02(-0.61%) |
Aug 15, 2005 | 3.934 | 3.989 | 3.934 | 3.955 | 594,461 | -0.01(-0.35%) |
Aug 12, 2005 | 3.965 | 3.996 | 3.941 | 3.968 | 531,993 | +0.02(+0.52%) |
Aug 11, 2005 | 3.989 | 4.006 | 3.941 | 3.948 | 559,595 | -0.03(-0.86%) |
Aug 10, 2005 | 3.992 | 3.992 | 3.955 | 3.982 | 478,532 | +0.01(+0.26%) |
Aug 09, 2005 | 3.944 | 3.986 | 3.934 | 3.972 | 480,276 | +0.02(+0.61%) |
Aug 08, 2005 | 3.979 | 3.979 | 3.944 | 3.948 | 350,401 | -0.02(-0.52%) |
Aug 05, 2005 | 3.975 | 3.992 | 3.958 | 3.968 | 341,684 | +0.00(+0.09%) |
Aug 04, 2005 | 3.965 | 3.992 | 3.965 | 3.965 | 452,964 | -0.03(-0.69%) |
Aug 03, 2005 | 3.975 | 3.992 | 3.944 | 3.992 | 374,807 | +0.02(+0.43%) |
Aug 02, 2005 | 4.017 | 4.023 | 3.955 | 3.975 | 592,137 | -0.02(-0.60%) |
Aug 01, 2005 | 3.999 | 4.017 | 3.975 | 3.999 | 605,502 | +0.01(+0.26%) |
Jul 29, 2005 | 4.006 | 4.023 | 3.986 | 3.989 | 382,361 | -0.04(-1.02%) |
Jul 28, 2005 | 4.006 | 4.037 | 3.982 | 4.030 | 355,049 | +0.04(+0.95%) |
Jul 27, 2005 | 3.992 | 4.010 | 3.965 | 3.992 | 425,943 | -0.02(-0.43%) |
Jul 26, 2005 | 4.006 | 4.027 | 3.965 | 4.010 | 443,957 | -0.03(-0.68%) |
Jul 25, 2005 | 4.017 | 4.037 | 3.992 | 4.037 | 386,138 | +0.01(+0.26%) |
Jul 22, 2005 | 3.999 | 4.034 | 3.996 | 4.027 | 337,907 | +0.03(+0.86%) |
Jul 21, 2005 | 4.027 | 4.044 | 3.992 | 3.992 | 465,458 | -0.04(-0.94%) |
Jul 20, 2005 | 4.030 | 4.061 | 4.027 | 4.030 | 301,879 | -0.02(-0.59%) |
Jul 19, 2005 | 4.044 | 4.061 | 4.027 | 4.054 | 443,667 | -0.00(-0.08%) |
Jul 18, 2005 | 4.027 | 4.061 | 4.013 | 4.058 | 302,751 | +0.03(+0.77%) |
Jul 15, 2005 | 4.051 | 4.051 | 4.013 | 4.027 | 268,466 | -0.02(-0.59%) |
Jul 14, 2005 | 4.048 | 4.054 | 4.006 | 4.051 | 431,754 | +0.01(+0.26%) |
Jul 13, 2005 | 4.034 | 4.044 | 4.006 | 4.041 | 445,410 | +0.01(+0.17%) |
Jul 12, 2005 | 4.051 | 4.061 | 4.027 | 4.034 | 543,034 | -0.02(-0.42%) |
Jul 11, 2005 | 4.037 | 4.051 | 4.010 | 4.051 | 619,448 | +0.04(+1.12%) |
Jul 08, 2005 | 3.961 | 4.010 | 3.955 | 4.006 | 467,492 | +0.03(+0.69%) |
Jul 07, 2005 | 4.003 | 4.003 | 3.958 | 3.979 | 473,012 | -0.01(-0.34%) |
Jul 06, 2005 | 3.999 | 4.041 | 3.986 | 3.992 | 521,824 | -0.02(-0.60%) |
Jul 05, 2005 | 4.006 | 4.023 | 3.986 | 4.017 | 370,158 | +0.02(+0.60%) |
Jul 01, 2005 | 4.006 | 4.006 | 3.958 | 3.992 | 445,991 | +0.01(+0.35%) |
Jun 30, 2005 | 3.975 | 3.999 | 3.961 | 3.979 | 475,627 | +0.01(+0.26%) |
Jun 29, 2005 | 3.955 | 3.992 | 3.955 | 3.968 | 351,853 | -0.01(-0.35%) |
Jun 28, 2005 | 3.989 | 4.010 | 3.955 | 3.982 | 466,620 | -0.02(-0.52%) |
Jun 27, 2005 | 4.027 | 4.051 | 3.996 | 4.003 | 499,161 | -0.02(-0.60%) |
Jun 24, 2005 | 4.003 | 4.037 | 3.996 | 4.027 | 308,562 | +0.02(+0.60%) |
Jun 23, 2005 | 4.041 | 4.058 | 3.996 | 4.003 | 433,207 | +0.00(+0.00%) |
Jun 22, 2005 | 3.999 | 4.061 | 3.999 | 4.003 | 461,390 | +0.00(+0.09%) |
Jun 21, 2005 | 4.023 | 4.027 | 3.979 | 3.999 | 520,371 | +0.01(+0.17%) |
Jun 20, 2005 | 3.992 | 4.017 | 3.972 | 3.992 | 524,149 | -0.02(-0.51%) |
Jun 17, 2005 | 3.965 | 4.017 | 3.961 | 4.013 | 450,640 | +0.05(+1.30%) |
Jun 16, 2005 | 3.930 | 3.986 | 3.924 | 3.961 | 456,451 | +0.02(+0.52%) |
Jun 15, 2005 | 3.992 | 3.992 | 3.924 | 3.941 | 508,168 | -0.03(-0.69%) |
Jun 14, 2005 | 4.010 | 4.010 | 3.951 | 3.968 | 614,800 | -0.04(-1.11%) |
Jun 13, 2005 | 3.965 | 4.058 | 3.965 | 4.013 | 605,502 | +0.04(+1.13%) |
Jun 10, 2005 | 3.955 | 3.972 | 3.927 | 3.968 | 603,178 | +0.03(+0.70%) |
Jun 09, 2005 | 3.924 | 3.941 | 3.872 | 3.941 | 597,076 | +0.02(+0.62%) |
Jun 08, 2005 | 3.927 | 3.937 | 3.917 | 3.917 | 370,158 | +0.01(+0.18%) |
Jun 07, 2005 | 3.951 | 3.951 | 3.910 | 3.910 | 397,760 | -0.03(-0.70%) |
Jun 06, 2005 | 3.910 | 3.937 | 3.910 | 3.937 | 380,037 | +0.01(+0.35%) |
Jun 03, 2005 | 3.910 | 3.924 | 3.903 | 3.924 | 399,213 | +0.03(+0.71%) |
Jun 02, 2005 | 3.917 | 3.920 | 3.889 | 3.896 | 400,956 | -0.01(-0.35%) |