Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.112 | 4.148 | 4.082 | 4.144 | 11,704,618 | +0.03(+0.78%) |
Aug 30, 2005 | 4.138 | 4.141 | 4.063 | 4.112 | 25,635,150 | -0.06(-1.44%) |
Aug 29, 2005 | 4.159 | 4.190 | 4.144 | 4.172 | 9,323,517 | -0.01(-0.35%) |
Aug 26, 2005 | 4.195 | 4.205 | 4.161 | 4.187 | 11,919,783 | -0.01(-0.19%) |
Aug 25, 2005 | 4.186 | 4.230 | 4.179 | 4.195 | 11,138,142 | +0.01(+0.21%) |
Aug 24, 2005 | 4.157 | 4.215 | 4.139 | 4.186 | 20,801,544 | +0.03(+0.81%) |
Aug 23, 2005 | 4.175 | 4.191 | 4.134 | 4.152 | 19,390,592 | -0.01(-0.26%) |
Aug 22, 2005 | 4.257 | 4.257 | 4.133 | 4.163 | 23,496,824 | -0.06(-1.33%) |
Aug 19, 2005 | 4.264 | 4.280 | 4.209 | 4.219 | 18,182,430 | -0.02(-0.50%) |
Aug 18, 2005 | 4.194 | 4.273 | 4.178 | 4.240 | 24,100,430 | +0.04(+0.98%) |
Aug 17, 2005 | 4.254 | 4.265 | 4.179 | 4.199 | 27,087,040 | -0.04(-1.04%) |
Aug 16, 2005 | 4.315 | 4.315 | 4.235 | 4.243 | 13,240,289 | -0.07(-1.67%) |
Aug 15, 2005 | 4.288 | 4.343 | 4.280 | 4.315 | 14,997,791 | +0.03(+0.72%) |
Aug 12, 2005 | 4.291 | 4.331 | 4.252 | 4.284 | 13,304,077 | -0.02(-0.46%) |
Aug 11, 2005 | 4.359 | 4.368 | 4.264 | 4.304 | 17,807,318 | -0.04(-0.90%) |
Aug 10, 2005 | 4.422 | 4.423 | 4.334 | 4.343 | 24,666,906 | -0.05(-1.19%) |
Aug 09, 2005 | 4.451 | 4.452 | 4.395 | 4.396 | 8,971,255 | -0.03(-0.72%) |
Aug 08, 2005 | 4.466 | 4.491 | 4.422 | 4.428 | 12,563,375 | -0.04(-0.85%) |
Aug 05, 2005 | 4.475 | 4.476 | 4.423 | 4.466 | 7,819,263 | -0.01(-0.20%) |
Aug 04, 2005 | 4.527 | 4.555 | 4.469 | 4.475 | 12,796,630 | -0.09(-1.98%) |
Aug 03, 2005 | 4.521 | 4.674 | 4.505 | 4.565 | 32,261,484 | +0.06(+1.27%) |
Aug 02, 2005 | 4.352 | 4.508 | 4.200 | 4.508 | 44,216,492 | +0.16(+3.58%) |
Aug 01, 2005 | 4.402 | 4.427 | 4.341 | 4.352 | 17,779,708 | -0.05(-1.12%) |
Jul 29, 2005 | 4.428 | 4.455 | 4.397 | 4.401 | 8,133,443 | -0.04(-0.83%) |
Jul 28, 2005 | 4.425 | 4.442 | 4.399 | 4.438 | 14,874,975 | +0.03(+0.60%) |
Jul 27, 2005 | 4.438 | 4.441 | 4.382 | 4.411 | 31,147,574 | -0.02(-0.47%) |
Jul 26, 2005 | 4.474 | 4.477 | 4.396 | 4.433 | 15,326,251 | -0.04(-0.97%) |
Jul 25, 2005 | 4.527 | 4.538 | 4.441 | 4.476 | 17,679,742 | -0.07(-1.62%) |
Jul 22, 2005 | 4.534 | 4.573 | 4.512 | 4.550 | 15,790,856 | -0.01(-0.16%) |
Jul 21, 2005 | 4.632 | 4.633 | 4.517 | 4.557 | 20,572,098 | -0.09(-1.89%) |
Jul 20, 2005 | 4.595 | 4.648 | 4.565 | 4.645 | 13,912,443 | +0.03(+0.64%) |
Jul 19, 2005 | 4.623 | 4.634 | 4.595 | 4.615 | 9,442,525 | -0.00(-0.03%) |
Jul 18, 2005 | 4.622 | 4.643 | 4.605 | 4.617 | 12,988,946 | -0.03(-0.67%) |
Jul 15, 2005 | 4.601 | 4.648 | 4.596 | 4.648 | 12,732,842 | +0.05(+1.04%) |
Jul 14, 2005 | 4.582 | 4.617 | 4.570 | 4.600 | 16,578,209 | +0.03(+0.59%) |
Jul 13, 2005 | 4.585 | 4.595 | 4.559 | 4.573 | 10,506,927 | +0.00(+0.06%) |
Jul 12, 2005 | 4.556 | 4.574 | 4.527 | 4.571 | 9,792,882 | -0.00(-0.07%) |
Jul 11, 2005 | 4.566 | 4.579 | 4.543 | 4.574 | 11,967,386 | +0.04(+0.99%) |
Jul 08, 2005 | 4.480 | 4.529 | 4.455 | 4.529 | 9,465,374 | +0.05(+1.10%) |
Jul 07, 2005 | 4.481 | 4.495 | 4.449 | 4.480 | 11,787,447 | -0.01(-0.33%) |
Jul 06, 2005 | 4.566 | 4.568 | 4.481 | 4.494 | 11,877,892 | -0.06(-1.30%) |
Jul 05, 2005 | 4.517 | 4.598 | 4.514 | 4.554 | 15,677,561 | +0.04(+0.81%) |
Jul 01, 2005 | 4.525 | 4.548 | 4.480 | 4.517 | 13,497,345 | -0.03(-0.68%) |
Jun 30, 2005 | 4.578 | 4.582 | 4.538 | 4.548 | 20,752,990 | -0.04(-0.82%) |
Jun 29, 2005 | 4.629 | 4.629 | 4.574 | 4.586 | 14,351,343 | -0.04(-0.77%) |
Jun 28, 2005 | 4.509 | 4.635 | 4.507 | 4.622 | 27,165,110 | +0.12(+2.60%) |
Jun 27, 2005 | 4.676 | 4.676 | 4.444 | 4.504 | 71,048,384 | -0.19(-4.01%) |
Jun 24, 2005 | 4.724 | 4.735 | 4.678 | 4.692 | 25,119,134 | -0.04(-0.83%) |
Jun 23, 2005 | 4.710 | 4.775 | 4.703 | 4.732 | 19,577,196 | +0.04(+0.79%) |
Jun 22, 2005 | 4.708 | 4.721 | 4.664 | 4.695 | 15,971,748 | +0.03(+0.61%) |
Jun 21, 2005 | 4.642 | 4.679 | 4.637 | 4.666 | 9,466,326 | +0.02(+0.53%) |
Jun 20, 2005 | 4.642 | 4.655 | 4.629 | 4.642 | 11,927,400 | +0.00(+0.00%) |
Jun 17, 2005 | 4.637 | 4.667 | 4.627 | 4.642 | 23,274,994 | +0.01(+0.26%) |
Jun 16, 2005 | 4.603 | 4.673 | 4.601 | 4.629 | 18,916,468 | +0.03(+0.58%) |
Jun 15, 2005 | 4.593 | 4.617 | 4.562 | 4.603 | 16,841,930 | +0.06(+1.26%) |
Jun 14, 2005 | 4.569 | 4.585 | 4.517 | 4.545 | 9,114,064 | -0.03(-0.68%) |
Jun 13, 2005 | 4.555 | 4.604 | 4.552 | 4.576 | 23,449,222 | +0.06(+1.37%) |
Jun 10, 2005 | 4.498 | 4.524 | 4.490 | 4.514 | 11,029,608 | +0.02(+0.36%) |
Jun 09, 2005 | 4.447 | 4.511 | 4.415 | 4.498 | 12,016,893 | +0.04(+0.86%) |
Jun 08, 2005 | 4.454 | 4.469 | 4.438 | 4.460 | 12,905,164 | +0.01(+0.14%) |
Jun 07, 2005 | 4.437 | 4.485 | 4.429 | 4.454 | 9,985,198 | +0.02(+0.56%) |
Jun 06, 2005 | 4.398 | 4.436 | 4.381 | 4.429 | 6,102,700 | +0.03(+0.69%) |
Jun 03, 2005 | 4.402 | 4.425 | 4.385 | 4.398 | 6,831,026 | -0.00(-0.08%) |
Jun 02, 2005 | 4.352 | 4.424 | 4.345 | 4.402 | 10,389,824 | +0.04(+0.82%) |