Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.296 | 4.333 | 4.264 | 4.329 | 11,204,350 | +0.03(+0.78%) |
Aug 30, 2005 | 4.323 | 4.326 | 4.244 | 4.296 | 24,539,478 | -0.06(-1.44%) |
Aug 29, 2005 | 4.345 | 4.377 | 4.329 | 4.358 | 8,925,021 | -0.02(-0.35%) |
Aug 26, 2005 | 4.382 | 4.393 | 4.347 | 4.374 | 11,410,319 | -0.01(-0.19%) |
Aug 25, 2005 | 4.373 | 4.419 | 4.365 | 4.382 | 10,662,087 | +0.01(+0.21%) |
Aug 24, 2005 | 4.342 | 4.403 | 4.324 | 4.373 | 19,912,466 | +0.04(+0.81%) |
Aug 23, 2005 | 4.362 | 4.379 | 4.319 | 4.337 | 18,561,820 | -0.01(-0.26%) |
Aug 22, 2005 | 4.447 | 4.447 | 4.318 | 4.349 | 22,492,546 | -0.06(-1.33%) |
Aug 19, 2005 | 4.455 | 4.471 | 4.397 | 4.408 | 17,405,294 | -0.02(-0.50%) |
Aug 18, 2005 | 4.381 | 4.464 | 4.364 | 4.430 | 23,070,354 | +0.04(+0.98%) |
Aug 17, 2005 | 4.444 | 4.456 | 4.365 | 4.387 | 25,929,312 | -0.05(-1.04%) |
Aug 16, 2005 | 4.508 | 4.508 | 4.424 | 4.433 | 12,674,386 | -0.08(-1.67%) |
Aug 15, 2005 | 4.479 | 4.537 | 4.471 | 4.508 | 14,356,770 | +0.03(+0.72%) |
Aug 12, 2005 | 4.483 | 4.524 | 4.442 | 4.476 | 12,735,448 | -0.02(-0.46%) |
Aug 11, 2005 | 4.554 | 4.563 | 4.455 | 4.497 | 17,046,216 | -0.04(-0.90%) |
Aug 10, 2005 | 4.619 | 4.621 | 4.527 | 4.537 | 23,612,618 | -0.05(-1.19%) |
Aug 09, 2005 | 4.650 | 4.651 | 4.591 | 4.592 | 8,587,815 | -0.03(-0.72%) |
Aug 08, 2005 | 4.665 | 4.692 | 4.619 | 4.625 | 12,026,404 | -0.04(-0.85%) |
Aug 05, 2005 | 4.675 | 4.675 | 4.621 | 4.665 | 7,485,060 | -0.01(-0.20%) |
Aug 04, 2005 | 4.729 | 4.759 | 4.669 | 4.674 | 12,249,689 | -0.09(-1.98%) |
Aug 03, 2005 | 4.723 | 4.883 | 4.706 | 4.769 | 30,882,594 | +0.06(+1.27%) |
Aug 02, 2005 | 4.546 | 4.709 | 4.387 | 4.709 | 42,326,636 | +0.16(+3.58%) |
Aug 01, 2005 | 4.598 | 4.624 | 4.534 | 4.546 | 17,019,786 | -0.05(-1.12%) |
Jul 29, 2005 | 4.626 | 4.653 | 4.593 | 4.597 | 7,785,811 | -0.04(-0.83%) |
Jul 28, 2005 | 4.622 | 4.640 | 4.596 | 4.636 | 14,239,204 | +0.03(+0.60%) |
Jul 27, 2005 | 4.636 | 4.639 | 4.577 | 4.608 | 29,816,294 | -0.02(-0.47%) |
Jul 26, 2005 | 4.674 | 4.676 | 4.592 | 4.630 | 14,671,192 | -0.05(-0.97%) |
Jul 25, 2005 | 4.729 | 4.740 | 4.639 | 4.676 | 16,924,092 | -0.08(-1.62%) |
Jul 22, 2005 | 4.737 | 4.777 | 4.713 | 4.753 | 15,115,939 | -0.01(-0.16%) |
Jul 21, 2005 | 4.839 | 4.839 | 4.718 | 4.760 | 19,692,826 | -0.09(-1.89%) |
Jul 20, 2005 | 4.800 | 4.855 | 4.769 | 4.852 | 13,317,811 | +0.03(+0.64%) |
Jul 19, 2005 | 4.829 | 4.841 | 4.800 | 4.821 | 9,038,942 | -0.00(-0.03%) |
Jul 18, 2005 | 4.828 | 4.850 | 4.810 | 4.823 | 12,433,785 | -0.03(-0.67%) |
Jul 15, 2005 | 4.806 | 4.855 | 4.801 | 4.855 | 12,188,627 | +0.05(+1.04%) |
Jul 14, 2005 | 4.787 | 4.823 | 4.774 | 4.805 | 15,869,640 | +0.03(+0.59%) |
Jul 13, 2005 | 4.790 | 4.800 | 4.762 | 4.777 | 10,057,850 | +0.00(+0.06%) |
Jul 12, 2005 | 4.760 | 4.779 | 4.729 | 4.775 | 9,374,325 | -0.00(-0.07%) |
Jul 11, 2005 | 4.770 | 4.783 | 4.746 | 4.778 | 11,455,888 | +0.05(+0.99%) |
Jul 08, 2005 | 4.680 | 4.731 | 4.654 | 4.731 | 9,060,814 | +0.05(+1.10%) |
Jul 07, 2005 | 4.681 | 4.696 | 4.648 | 4.680 | 11,283,639 | -0.02(-0.33%) |
Jul 06, 2005 | 4.770 | 4.772 | 4.681 | 4.695 | 11,370,219 | -0.06(-1.30%) |
Jul 05, 2005 | 4.718 | 4.803 | 4.716 | 4.757 | 15,007,486 | +0.04(+0.81%) |
Jul 01, 2005 | 4.728 | 4.751 | 4.680 | 4.719 | 12,920,455 | -0.03(-0.68%) |
Jun 30, 2005 | 4.782 | 4.787 | 4.740 | 4.751 | 19,865,986 | -0.04(-0.82%) |
Jun 29, 2005 | 4.836 | 4.836 | 4.779 | 4.791 | 13,737,952 | -0.04(-0.77%) |
Jun 28, 2005 | 4.710 | 4.842 | 4.708 | 4.828 | 26,004,046 | +0.12(+2.60%) |
Jun 27, 2005 | 4.884 | 4.884 | 4.642 | 4.706 | 68,011,704 | -0.20(-4.01%) |
Jun 24, 2005 | 4.935 | 4.946 | 4.887 | 4.902 | 24,045,516 | -0.04(-0.83%) |
Jun 23, 2005 | 4.921 | 4.989 | 4.913 | 4.943 | 18,740,448 | +0.04(+0.79%) |
Jun 22, 2005 | 4.918 | 4.932 | 4.872 | 4.904 | 15,289,099 | +0.03(+0.61%) |
Jun 21, 2005 | 4.849 | 4.888 | 4.844 | 4.875 | 9,061,726 | +0.03(+0.53%) |
Jun 20, 2005 | 4.849 | 4.863 | 4.836 | 4.849 | 11,417,610 | +0.00(+0.00%) |
Jun 17, 2005 | 4.844 | 4.875 | 4.833 | 4.849 | 22,280,198 | +0.01(+0.26%) |
Jun 16, 2005 | 4.809 | 4.881 | 4.807 | 4.836 | 18,107,958 | +0.03(+0.58%) |
Jun 15, 2005 | 4.798 | 4.824 | 4.765 | 4.808 | 16,122,089 | +0.06(+1.26%) |
Jun 14, 2005 | 4.773 | 4.790 | 4.718 | 4.748 | 8,724,520 | -0.03(-0.68%) |
Jun 13, 2005 | 4.758 | 4.810 | 4.755 | 4.781 | 22,446,978 | +0.06(+1.37%) |
Jun 10, 2005 | 4.698 | 4.726 | 4.690 | 4.716 | 10,558,191 | +0.02(+0.36%) |
Jun 09, 2005 | 4.645 | 4.712 | 4.612 | 4.699 | 11,503,279 | +0.04(+0.86%) |
Jun 08, 2005 | 4.653 | 4.668 | 4.636 | 4.659 | 12,353,585 | +0.01(+0.14%) |
Jun 07, 2005 | 4.635 | 4.685 | 4.627 | 4.652 | 9,558,421 | +0.03(+0.56%) |
Jun 06, 2005 | 4.595 | 4.634 | 4.577 | 4.627 | 5,841,865 | +0.03(+0.69%) |
Jun 03, 2005 | 4.599 | 4.622 | 4.581 | 4.595 | 6,539,061 | -0.00(-0.08%) |
Jun 02, 2005 | 4.546 | 4.622 | 4.539 | 4.599 | 9,945,752 | +0.04(+0.82%) |