Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.674 | 3.877 | 3.660 | 3.869 | 8,807,326 | +0.19(+5.24%) |
Aug 30, 2005 | 3.643 | 3.681 | 3.643 | 3.677 | 7,600,399 | +0.03(+0.93%) |
Aug 29, 2005 | 3.612 | 3.681 | 3.585 | 3.643 | 5,834,863 | -0.02(-0.59%) |
Aug 26, 2005 | 3.708 | 3.744 | 3.645 | 3.665 | 6,446,633 | -0.04(-1.10%) |
Aug 25, 2005 | 3.795 | 3.838 | 3.665 | 3.706 | 7,955,084 | -0.09(-2.29%) |
Aug 24, 2005 | 3.877 | 3.920 | 3.756 | 3.792 | 12,833,876 | -0.00(-0.06%) |
Aug 23, 2005 | 3.956 | 3.985 | 3.703 | 3.795 | 14,122,206 | -0.16(-4.08%) |
Aug 22, 2005 | 4.021 | 4.021 | 3.913 | 3.956 | 7,234,084 | -0.05(-1.32%) |
Aug 19, 2005 | 4.016 | 4.069 | 3.978 | 4.009 | 6,299,609 | +0.03(+0.85%) |
Aug 18, 2005 | 3.978 | 4.016 | 3.951 | 3.975 | 3,640,715 | -0.00(-0.06%) |
Aug 17, 2005 | 4.002 | 4.052 | 3.949 | 3.978 | 4,892,912 | -0.03(-0.66%) |
Aug 16, 2005 | 4.086 | 4.115 | 3.999 | 4.004 | 6,027,573 | -0.07(-1.83%) |
Aug 15, 2005 | 4.093 | 4.161 | 4.021 | 4.079 | 6,883,552 | +0.02(+0.41%) |
Aug 12, 2005 | 4.115 | 4.117 | 3.990 | 4.062 | 7,540,177 | -0.06(-1.34%) |
Aug 11, 2005 | 4.059 | 4.117 | 4.047 | 4.117 | 3,757,006 | +0.07(+1.79%) |
Aug 10, 2005 | 4.122 | 4.122 | 4.026 | 4.045 | 9,921,635 | -0.10(-2.44%) |
Aug 09, 2005 | 4.255 | 4.274 | 4.081 | 4.146 | 7,001,504 | -0.11(-2.49%) |
Aug 08, 2005 | 4.286 | 4.334 | 4.199 | 4.252 | 5,884,287 | -0.01(-0.23%) |
Aug 05, 2005 | 4.192 | 4.267 | 4.153 | 4.262 | 7,861,636 | +0.06(+1.37%) |
Aug 04, 2005 | 4.351 | 4.351 | 4.158 | 4.204 | 5,988,117 | -0.15(-3.38%) |
Aug 03, 2005 | 4.370 | 4.382 | 4.293 | 4.351 | 4,090,094 | -0.02(-0.44%) |
Aug 02, 2005 | 4.450 | 4.488 | 4.339 | 4.370 | 13,679,057 | +0.02(+0.55%) |
Aug 01, 2005 | 3.915 | 4.351 | 3.915 | 4.346 | 15,611,552 | +0.20(+4.88%) |
Jul 29, 2005 | 3.922 | 4.214 | 3.901 | 4.144 | 11,959,207 | +0.13(+3.36%) |
Jul 28, 2005 | 4.108 | 4.120 | 4.004 | 4.009 | 15,309,612 | -0.09(-2.29%) |
Jul 27, 2005 | 4.093 | 4.141 | 4.093 | 4.103 | 14,532,959 | +0.01(+0.24%) |
Jul 26, 2005 | 4.093 | 4.129 | 4.045 | 4.093 | 17,585,164 | -0.10(-2.47%) |
Jul 25, 2005 | 4.363 | 4.382 | 4.149 | 4.197 | 27,778,420 | -0.13(-2.95%) |
Jul 22, 2005 | 4.671 | 4.710 | 4.288 | 4.324 | 81,446,376 | -1.39(-24.38%) |
Jul 21, 2005 | 5.678 | 5.747 | 5.661 | 5.718 | 9,298,237 | -0.02(-0.29%) |
Jul 20, 2005 | 5.625 | 5.743 | 5.598 | 5.735 | 7,381,939 | +0.11(+2.01%) |
Jul 19, 2005 | 5.401 | 5.629 | 5.336 | 5.622 | 6,041,694 | +0.28(+5.28%) |
Jul 18, 2005 | 5.239 | 5.340 | 5.153 | 5.340 | 6,273,028 | +0.10(+1.98%) |
Jul 15, 2005 | 5.165 | 5.273 | 5.162 | 5.237 | 2,861,571 | +0.07(+1.35%) |
Jul 14, 2005 | 5.345 | 5.345 | 5.153 | 5.167 | 3,656,913 | -0.18(-3.33%) |
Jul 13, 2005 | 5.379 | 5.454 | 5.326 | 5.345 | 4,032,364 | -0.01(-0.18%) |
Jul 12, 2005 | 5.307 | 5.360 | 5.206 | 5.355 | 3,043,066 | +0.02(+0.45%) |
Jul 11, 2005 | 5.179 | 5.362 | 5.177 | 5.331 | 4,665,731 | +0.15(+2.93%) |
Jul 08, 2005 | 5.369 | 5.379 | 4.948 | 5.179 | 9,404,559 | -0.17(-3.20%) |
Jul 07, 2005 | 5.446 | 5.478 | 5.316 | 5.350 | 3,517,365 | -0.09(-1.72%) |
Jul 06, 2005 | 5.393 | 5.499 | 5.340 | 5.444 | 4,059,360 | +0.04(+0.76%) |
Jul 05, 2005 | 5.461 | 5.461 | 5.374 | 5.403 | 2,501,071 | -0.04(-0.80%) |
Jul 01, 2005 | 5.393 | 5.514 | 5.378 | 5.446 | 3,259,034 | +0.11(+1.98%) |
Jun 30, 2005 | 5.572 | 5.574 | 5.266 | 5.340 | 9,974,381 | -0.23(-4.19%) |
Jun 29, 2005 | 5.629 | 5.656 | 5.519 | 5.574 | 2,422,575 | -0.02(-0.43%) |
Jun 28, 2005 | 5.608 | 5.675 | 5.538 | 5.598 | 3,398,582 | +0.01(+0.13%) |
Jun 27, 2005 | 5.562 | 5.608 | 5.417 | 5.591 | 3,307,627 | +0.03(+0.61%) |
Jun 24, 2005 | 5.680 | 5.711 | 5.227 | 5.557 | 14,013,391 | -0.12(-2.12%) |
Jun 23, 2005 | 5.815 | 5.870 | 5.670 | 5.678 | 2,536,373 | -0.12(-1.99%) |
Jun 22, 2005 | 5.851 | 5.873 | 5.751 | 5.793 | 2,758,986 | -0.05(-0.82%) |
Jun 21, 2005 | 5.909 | 5.950 | 5.829 | 5.841 | 2,614,454 | -0.03(-0.57%) |
Jun 20, 2005 | 5.817 | 5.978 | 5.817 | 5.875 | 2,712,470 | +0.08(+1.37%) |
Jun 17, 2005 | 5.947 | 6.005 | 5.779 | 5.795 | 4,421,106 | -0.13(-2.27%) |
Jun 16, 2005 | 5.839 | 5.935 | 5.820 | 5.930 | 3,113,671 | +0.13(+2.20%) |
Jun 15, 2005 | 5.853 | 5.940 | 5.779 | 5.803 | 6,857,802 | -0.07(-1.19%) |
Jun 14, 2005 | 5.836 | 5.945 | 5.781 | 5.873 | 4,663,239 | +0.05(+0.91%) |
Jun 13, 2005 | 5.730 | 6.019 | 5.641 | 5.820 | 11,234,054 | +0.18(+3.25%) |
Jun 10, 2005 | 5.613 | 5.678 | 5.572 | 5.637 | 2,499,409 | +0.01(+0.21%) |
Jun 09, 2005 | 5.634 | 5.658 | 5.535 | 5.625 | 2,693,365 | -0.02(-0.34%) |
Jun 08, 2005 | 5.658 | 5.704 | 5.562 | 5.644 | 4,612,154 | -0.00(-0.09%) |
Jun 07, 2005 | 5.706 | 5.726 | 5.625 | 5.649 | 4,687,743 | -0.04(-0.72%) |
Jun 06, 2005 | 5.632 | 5.711 | 5.514 | 5.690 | 5,908,375 | +0.10(+1.77%) |
Jun 03, 2005 | 5.694 | 5.718 | 5.588 | 5.591 | 2,603,240 | -0.07(-1.15%) |
Jun 02, 2005 | 5.641 | 5.714 | 5.639 | 5.656 | 4,360,469 | +0.02(+0.30%) |