Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.005 | 4.131 | 3.969 | 4.050 | 845,952 | +0.06(+1.58%) |
Aug 30, 2005 | 3.879 | 4.014 | 3.879 | 3.987 | 523,304 | +0.11(+2.78%) |
Aug 29, 2005 | 3.915 | 3.942 | 3.789 | 3.879 | 701,960 | +0.07(+1.89%) |
Aug 26, 2005 | 3.933 | 3.933 | 3.807 | 3.807 | 262,985 | -0.09(-2.31%) |
Aug 25, 2005 | 3.870 | 3.924 | 3.798 | 3.897 | 426,087 | +0.04(+1.17%) |
Aug 24, 2005 | 3.951 | 3.960 | 3.798 | 3.852 | 451,530 | -0.02(-0.47%) |
Aug 23, 2005 | 3.951 | 3.969 | 3.861 | 3.870 | 255,430 | -0.03(-0.69%) |
Aug 22, 2005 | 3.870 | 3.942 | 3.870 | 3.897 | 282,206 | +0.12(+3.10%) |
Aug 19, 2005 | 3.780 | 3.996 | 3.771 | 3.780 | 488,083 | +0.02(+0.48%) |
Aug 18, 2005 | 3.600 | 3.771 | 3.501 | 3.762 | 895,172 | -0.05(-1.42%) |
Aug 17, 2005 | 4.014 | 4.095 | 3.807 | 3.816 | 726,737 | -0.20(-4.93%) |
Aug 16, 2005 | 4.176 | 4.185 | 3.915 | 4.014 | 614,965 | -0.13(-3.04%) |
Aug 15, 2005 | 4.320 | 4.338 | 4.095 | 4.140 | 708,738 | -0.20(-4.56%) |
Aug 12, 2005 | 4.446 | 4.464 | 4.275 | 4.338 | 845,063 | -0.05(-1.23%) |
Aug 11, 2005 | 4.275 | 4.410 | 4.266 | 4.392 | 972,278 | +0.14(+3.39%) |
Aug 10, 2005 | 4.185 | 4.671 | 4.158 | 4.248 | 896,283 | +0.11(+2.61%) |
Aug 09, 2005 | 4.131 | 4.185 | 4.050 | 4.140 | 671,073 | +0.02(+0.44%) |
Aug 08, 2005 | 4.032 | 4.212 | 4.032 | 4.122 | 1,370,367 | +0.10(+2.46%) |
Aug 05, 2005 | 4.005 | 4.176 | 3.933 | 4.023 | 1,097,382 | +0.10(+2.52%) |
Aug 04, 2005 | 4.014 | 4.014 | 3.861 | 3.924 | 587,855 | -0.09(-2.24%) |
Aug 03, 2005 | 4.050 | 4.176 | 3.951 | 4.014 | 521,859 | -0.02(-0.45%) |
Aug 02, 2005 | 4.248 | 4.338 | 3.915 | 4.032 | 1,710,904 | -0.19(-4.48%) |
Aug 01, 2005 | 4.059 | 4.464 | 4.059 | 4.221 | 1,746,679 | +0.20(+4.92%) |
Jul 29, 2005 | 3.870 | 4.041 | 3.843 | 4.023 | 637,297 | +0.17(+4.44%) |
Jul 28, 2005 | 3.915 | 3.915 | 3.780 | 3.852 | 545,302 | +0.06(+1.66%) |
Jul 27, 2005 | 3.816 | 3.870 | 3.717 | 3.789 | 459,752 | -0.02(-0.47%) |
Jul 26, 2005 | 3.762 | 3.870 | 3.744 | 3.807 | 638,853 | +0.06(+1.68%) |
Jul 25, 2005 | 3.600 | 3.780 | 3.573 | 3.744 | 533,858 | +0.14(+4.00%) |
Jul 22, 2005 | 3.636 | 3.636 | 3.528 | 3.600 | 362,201 | +0.01(+0.25%) |
Jul 21, 2005 | 3.717 | 3.717 | 3.546 | 3.591 | 547,524 | -0.09(-2.45%) |
Jul 20, 2005 | 3.591 | 3.726 | 3.591 | 3.681 | 616,743 | +0.09(+2.51%) |
Jul 19, 2005 | 3.465 | 3.591 | 3.447 | 3.591 | 465,751 | +0.16(+4.72%) |
Jul 18, 2005 | 3.510 | 3.528 | 3.393 | 3.429 | 412,643 | -0.04(-1.30%) |
Jul 15, 2005 | 3.348 | 3.492 | 3.339 | 3.474 | 331,425 | +0.11(+3.21%) |
Jul 14, 2005 | 3.528 | 3.537 | 3.339 | 3.366 | 567,968 | -0.14(-3.86%) |
Jul 13, 2005 | 3.456 | 3.555 | 3.438 | 3.501 | 513,748 | +0.05(+1.30%) |
Jul 12, 2005 | 3.294 | 3.474 | 3.294 | 3.456 | 682,295 | +0.16(+4.92%) |
Jul 11, 2005 | 3.321 | 3.321 | 3.222 | 3.294 | 363,646 | -0.03(-0.81%) |
Jul 08, 2005 | 3.303 | 3.348 | 3.285 | 3.321 | 757,957 | +0.06(+1.93%) |
Jul 07, 2005 | 3.240 | 3.276 | 3.195 | 3.258 | 1,037,830 | +0.02(+0.56%) |
Jul 06, 2005 | 3.195 | 3.285 | 3.195 | 3.240 | 565,857 | +0.04(+1.41%) |
Jul 05, 2005 | 3.150 | 3.258 | 3.150 | 3.195 | 775,289 | +0.05(+1.72%) |
Jul 01, 2005 | 3.150 | 3.195 | 3.092 | 3.141 | 199,211 | +0.03(+0.87%) |
Jun 30, 2005 | 3.159 | 3.195 | 3.105 | 3.114 | 296,427 | -0.04(-1.14%) |
Jun 29, 2005 | 3.195 | 3.195 | 3.051 | 3.150 | 430,309 | -0.02(-0.57%) |
Jun 28, 2005 | 3.312 | 3.330 | 3.096 | 3.168 | 1,362,701 | -0.11(-3.30%) |
Jun 27, 2005 | 3.204 | 3.285 | 3.204 | 3.276 | 347,313 | +0.11(+3.41%) |
Jun 24, 2005 | 3.321 | 3.330 | 3.168 | 3.168 | 527,414 | -0.11(-3.30%) |
Jun 23, 2005 | 3.258 | 3.312 | 3.249 | 3.276 | 369,090 | +0.04(+1.11%) |
Jun 22, 2005 | 3.249 | 3.285 | 3.195 | 3.240 | 197,655 | +0.00(+0.00%) |
Jun 21, 2005 | 3.321 | 3.339 | 3.231 | 3.240 | 327,537 | -0.05(-1.64%) |
Jun 20, 2005 | 3.330 | 3.366 | 3.258 | 3.294 | 684,406 | +0.01(+0.27%) |
Jun 17, 2005 | 3.276 | 3.321 | 3.177 | 3.285 | 490,861 | +0.04(+1.39%) |
Jun 16, 2005 | 3.213 | 3.258 | 3.195 | 3.240 | 462,751 | +0.07(+2.27%) |
Jun 15, 2005 | 3.096 | 3.240 | 3.078 | 3.168 | 616,854 | +0.07(+2.33%) |
Jun 14, 2005 | 3.096 | 3.105 | 3.069 | 3.096 | 145,214 | +0.00(+0.00%) |
Jun 13, 2005 | 3.132 | 3.141 | 3.060 | 3.096 | 372,645 | +0.01(+0.29%) |
Jun 10, 2005 | 3.078 | 3.105 | 3.060 | 3.087 | 148,658 | +0.01(+0.29%) |
Jun 09, 2005 | 3.087 | 3.105 | 3.015 | 3.078 | 648,852 | +0.04(+1.18%) |
Jun 08, 2005 | 3.060 | 3.069 | 3.006 | 3.042 | 203,877 | +0.01(+0.30%) |
Jun 07, 2005 | 3.042 | 3.114 | 2.970 | 3.033 | 268,318 | -0.05(-1.75%) |
Jun 06, 2005 | 3.051 | 3.123 | 3.015 | 3.087 | 126,104 | +0.07(+2.39%) |
Jun 03, 2005 | 3.123 | 3.285 | 3.015 | 3.015 | 508,082 | -0.13(-4.01%) |
Jun 02, 2005 | 3.042 | 3.168 | 2.979 | 3.141 | 294,539 | +0.11(+3.56%) |