Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.293 | 4.330 | 4.261 | 4.327 | 11,211,109 | +0.03(+0.78%) |
Aug 30, 2005 | 4.321 | 4.323 | 4.242 | 4.293 | 24,554,280 | -0.06(-1.44%) |
Aug 29, 2005 | 4.343 | 4.374 | 4.326 | 4.356 | 8,930,404 | -0.02(-0.35%) |
Aug 26, 2005 | 4.379 | 4.390 | 4.344 | 4.371 | 11,417,202 | -0.01(-0.19%) |
Aug 25, 2005 | 4.370 | 4.416 | 4.363 | 4.379 | 10,668,518 | +0.01(+0.21%) |
Aug 24, 2005 | 4.340 | 4.400 | 4.322 | 4.370 | 19,924,476 | +0.04(+0.81%) |
Aug 23, 2005 | 4.359 | 4.376 | 4.316 | 4.335 | 18,573,016 | -0.01(-0.27%) |
Aug 22, 2005 | 4.444 | 4.444 | 4.315 | 4.346 | 22,506,114 | -0.06(-1.33%) |
Aug 19, 2005 | 4.452 | 4.469 | 4.395 | 4.405 | 17,415,792 | -0.02(-0.50%) |
Aug 18, 2005 | 4.378 | 4.461 | 4.362 | 4.427 | 23,084,270 | +0.04(+0.98%) |
Aug 17, 2005 | 4.441 | 4.453 | 4.363 | 4.384 | 25,944,954 | -0.05(-1.04%) |
Aug 16, 2005 | 4.505 | 4.505 | 4.421 | 4.430 | 12,682,031 | -0.08(-1.67%) |
Aug 15, 2005 | 4.476 | 4.534 | 4.469 | 4.505 | 14,365,430 | +0.03(+0.72%) |
Aug 12, 2005 | 4.480 | 4.521 | 4.440 | 4.473 | 12,743,130 | -0.02(-0.46%) |
Aug 11, 2005 | 4.551 | 4.561 | 4.452 | 4.494 | 17,056,498 | -0.04(-0.89%) |
Aug 10, 2005 | 4.617 | 4.618 | 4.525 | 4.534 | 23,626,860 | -0.05(-1.19%) |
Aug 09, 2005 | 4.647 | 4.648 | 4.588 | 4.589 | 8,592,995 | -0.03(-0.72%) |
Aug 08, 2005 | 4.662 | 4.689 | 4.617 | 4.623 | 12,033,658 | -0.04(-0.85%) |
Aug 05, 2005 | 4.672 | 4.673 | 4.618 | 4.662 | 7,489,575 | -0.01(-0.20%) |
Aug 04, 2005 | 4.726 | 4.756 | 4.666 | 4.671 | 12,257,078 | -0.09(-1.98%) |
Aug 03, 2005 | 4.720 | 4.880 | 4.703 | 4.766 | 30,901,222 | +0.06(+1.27%) |
Aug 02, 2005 | 4.543 | 4.706 | 4.385 | 4.706 | 42,352,164 | +0.16(+3.58%) |
Aug 01, 2005 | 4.595 | 4.622 | 4.532 | 4.543 | 17,030,052 | -0.05(-1.12%) |
Jul 29, 2005 | 4.623 | 4.651 | 4.590 | 4.595 | 7,790,508 | -0.04(-0.83%) |
Jul 28, 2005 | 4.619 | 4.637 | 4.593 | 4.633 | 14,247,793 | +0.03(+0.60%) |
Jul 27, 2005 | 4.633 | 4.636 | 4.574 | 4.606 | 29,834,280 | -0.02(-0.47%) |
Jul 26, 2005 | 4.671 | 4.674 | 4.589 | 4.628 | 14,680,041 | -0.05(-0.97%) |
Jul 25, 2005 | 4.726 | 4.737 | 4.636 | 4.673 | 16,934,300 | -0.08(-1.62%) |
Jul 22, 2005 | 4.734 | 4.775 | 4.710 | 4.750 | 15,125,057 | -0.01(-0.16%) |
Jul 21, 2005 | 4.836 | 4.837 | 4.715 | 4.758 | 19,704,704 | -0.09(-1.89%) |
Jul 20, 2005 | 4.798 | 4.852 | 4.766 | 4.849 | 13,325,845 | +0.03(+0.64%) |
Jul 19, 2005 | 4.826 | 4.838 | 4.798 | 4.818 | 9,044,394 | -0.00(-0.03%) |
Jul 18, 2005 | 4.825 | 4.847 | 4.807 | 4.820 | 12,441,285 | -0.03(-0.67%) |
Jul 15, 2005 | 4.803 | 4.852 | 4.798 | 4.852 | 12,195,979 | +0.05(+1.04%) |
Jul 14, 2005 | 4.784 | 4.820 | 4.771 | 4.803 | 15,879,212 | +0.03(+0.59%) |
Jul 13, 2005 | 4.787 | 4.797 | 4.759 | 4.775 | 10,063,917 | +0.00(+0.06%) |
Jul 12, 2005 | 4.757 | 4.776 | 4.726 | 4.772 | 9,379,979 | -0.00(-0.07%) |
Jul 11, 2005 | 4.767 | 4.781 | 4.743 | 4.775 | 11,462,798 | +0.05(+0.99%) |
Jul 08, 2005 | 4.677 | 4.729 | 4.651 | 4.729 | 9,066,280 | +0.05(+1.10%) |
Jul 07, 2005 | 4.679 | 4.693 | 4.645 | 4.677 | 11,290,446 | -0.02(-0.33%) |
Jul 06, 2005 | 4.767 | 4.769 | 4.678 | 4.692 | 11,377,078 | -0.06(-1.30%) |
Jul 05, 2005 | 4.715 | 4.800 | 4.713 | 4.754 | 15,016,539 | +0.04(+0.81%) |
Jul 01, 2005 | 4.725 | 4.748 | 4.677 | 4.716 | 12,928,249 | -0.03(-0.68%) |
Jun 30, 2005 | 4.779 | 4.784 | 4.737 | 4.748 | 19,877,968 | -0.04(-0.82%) |
Jun 29, 2005 | 4.833 | 4.833 | 4.776 | 4.788 | 13,746,238 | -0.04(-0.77%) |
Jun 28, 2005 | 4.707 | 4.839 | 4.705 | 4.825 | 26,019,730 | +0.12(+2.60%) |
Jun 27, 2005 | 4.881 | 4.881 | 4.639 | 4.703 | 68,052,728 | -0.20(-4.01%) |
Jun 24, 2005 | 4.932 | 4.943 | 4.884 | 4.899 | 24,060,020 | -0.04(-0.83%) |
Jun 23, 2005 | 4.918 | 4.986 | 4.910 | 4.940 | 18,751,752 | +0.04(+0.79%) |
Jun 22, 2005 | 4.915 | 4.929 | 4.869 | 4.901 | 15,298,321 | +0.03(+0.61%) |
Jun 21, 2005 | 4.846 | 4.885 | 4.841 | 4.872 | 9,067,192 | +0.03(+0.53%) |
Jun 20, 2005 | 4.846 | 4.860 | 4.833 | 4.846 | 11,424,497 | +0.00(+0.00%) |
Jun 17, 2005 | 4.841 | 4.872 | 4.830 | 4.846 | 22,293,638 | +0.01(+0.26%) |
Jun 16, 2005 | 4.806 | 4.878 | 4.804 | 4.833 | 18,118,880 | +0.03(+0.58%) |
Jun 15, 2005 | 4.795 | 4.821 | 4.762 | 4.805 | 16,131,814 | +0.06(+1.26%) |
Jun 14, 2005 | 4.770 | 4.787 | 4.715 | 4.745 | 8,729,782 | -0.03(-0.68%) |
Jun 13, 2005 | 4.755 | 4.807 | 4.753 | 4.778 | 22,460,518 | +0.06(+1.37%) |
Jun 10, 2005 | 4.696 | 4.724 | 4.687 | 4.713 | 10,564,560 | +0.02(+0.36%) |
Jun 09, 2005 | 4.642 | 4.709 | 4.610 | 4.696 | 11,510,218 | +0.04(+0.86%) |
Jun 08, 2005 | 4.650 | 4.665 | 4.634 | 4.656 | 12,361,036 | +0.01(+0.14%) |
Jun 07, 2005 | 4.632 | 4.682 | 4.624 | 4.650 | 9,564,187 | +0.03(+0.56%) |
Jun 06, 2005 | 4.592 | 4.631 | 4.574 | 4.624 | 5,845,388 | +0.03(+0.69%) |
Jun 03, 2005 | 4.596 | 4.619 | 4.578 | 4.592 | 6,543,005 | -0.00(-0.08%) |
Jun 02, 2005 | 4.543 | 4.619 | 4.536 | 4.596 | 9,951,751 | +0.04(+0.82%) |