Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.091 | 4.141 | 4.018 | 4.088 | 444,796 | -0.01(-0.31%) |
Aug 30, 2005 | 4.095 | 4.142 | 4.075 | 4.101 | 588,071 | +0.05(+1.17%) |
Aug 29, 2005 | 3.978 | 4.069 | 3.967 | 4.054 | 685,397 | +0.07(+1.63%) |
Aug 26, 2005 | 4.041 | 4.041 | 3.930 | 3.989 | 875,283 | -0.05(-1.27%) |
Aug 25, 2005 | 4.049 | 4.061 | 4.009 | 4.040 | 320,983 | -0.01(-0.19%) |
Aug 24, 2005 | 4.012 | 4.138 | 3.948 | 4.047 | 687,853 | +0.02(+0.38%) |
Aug 23, 2005 | 4.198 | 4.198 | 3.983 | 4.032 | 960,411 | -0.17(-3.96%) |
Aug 22, 2005 | 4.212 | 4.246 | 4.157 | 4.198 | 283,003 | +0.01(+0.34%) |
Aug 19, 2005 | 4.185 | 4.233 | 4.134 | 4.184 | 852,733 | +0.02(+0.37%) |
Aug 18, 2005 | 4.118 | 4.191 | 4.036 | 4.169 | 530,654 | +0.05(+1.12%) |
Aug 17, 2005 | 4.132 | 4.150 | 4.042 | 4.123 | 303,174 | +0.02(+0.40%) |
Aug 16, 2005 | 4.208 | 4.233 | 4.106 | 4.106 | 605,426 | -0.13(-3.08%) |
Aug 15, 2005 | 4.129 | 4.257 | 4.110 | 4.237 | 792,464 | +0.08(+2.03%) |
Aug 12, 2005 | 4.122 | 4.179 | 4.054 | 4.152 | 646,035 | +0.01(+0.25%) |
Aug 11, 2005 | 4.084 | 4.193 | 4.031 | 4.142 | 698,789 | +0.05(+1.19%) |
Aug 10, 2005 | 4.109 | 4.234 | 4.033 | 4.093 | 572,577 | +0.01(+0.13%) |
Aug 09, 2005 | 4.171 | 4.171 | 4.055 | 4.088 | 431,310 | -0.07(-1.60%) |
Aug 08, 2005 | 4.191 | 4.271 | 4.127 | 4.155 | 400,250 | -0.02(-0.58%) |
Aug 05, 2005 | 4.237 | 4.295 | 4.161 | 4.179 | 230,593 | -0.07(-1.60%) |
Aug 04, 2005 | 4.252 | 4.347 | 4.240 | 4.247 | 545,543 | -0.00(-0.09%) |
Aug 03, 2005 | 4.345 | 4.345 | 4.219 | 4.251 | 268,907 | -0.10(-2.32%) |
Aug 02, 2005 | 4.271 | 4.355 | 4.242 | 4.352 | 570,830 | +0.06(+1.49%) |
Aug 01, 2005 | 4.234 | 4.367 | 4.234 | 4.288 | 318,809 | +0.05(+1.27%) |
Jul 29, 2005 | 4.330 | 4.354 | 4.221 | 4.234 | 865,202 | -0.10(-2.24%) |
Jul 28, 2005 | 4.201 | 4.353 | 4.119 | 4.331 | 886,891 | +0.13(+3.10%) |
Jul 27, 2005 | 4.128 | 4.242 | 4.128 | 4.201 | 499,318 | +0.08(+1.95%) |
Jul 26, 2005 | 4.157 | 4.187 | 4.111 | 4.120 | 819,462 | -0.03(-0.83%) |
Jul 25, 2005 | 4.157 | 4.161 | 4.088 | 4.155 | 928,829 | +0.02(+0.46%) |
Jul 22, 2005 | 3.999 | 4.156 | 3.973 | 4.136 | 1,684,962 | +0.23(+5.79%) |
Jul 21, 2005 | 3.917 | 3.962 | 3.835 | 3.909 | 647,839 | -0.01(-0.16%) |
Jul 20, 2005 | 3.756 | 3.916 | 3.753 | 3.916 | 1,373,136 | +0.18(+4.72%) |
Jul 19, 2005 | 3.849 | 3.849 | 3.729 | 3.739 | 832,552 | -0.08(-2.04%) |
Jul 18, 2005 | 3.875 | 3.923 | 3.790 | 3.817 | 538,425 | -0.08(-1.97%) |
Jul 15, 2005 | 3.958 | 3.960 | 3.845 | 3.894 | 404,370 | -0.09(-2.31%) |
Jul 14, 2005 | 3.936 | 4.072 | 3.936 | 3.986 | 1,145,233 | +0.08(+2.03%) |
Jul 13, 2005 | 3.918 | 3.923 | 3.866 | 3.907 | 794,650 | -0.01(-0.23%) |
Jul 12, 2005 | 3.861 | 3.923 | 3.834 | 3.916 | 620,216 | +0.02(+0.53%) |
Jul 11, 2005 | 3.872 | 3.944 | 3.854 | 3.895 | 446,444 | +0.00(+0.10%) |
Jul 08, 2005 | 3.739 | 3.891 | 3.719 | 3.891 | 929,007 | +0.16(+4.21%) |
Jul 07, 2005 | 3.678 | 3.756 | 3.623 | 3.734 | 808,865 | +0.02(+0.52%) |
Jul 06, 2005 | 3.726 | 3.752 | 3.689 | 3.715 | 545,434 | -0.01(-0.34%) |
Jul 05, 2005 | 3.576 | 3.728 | 3.563 | 3.728 | 1,118,079 | +0.14(+3.96%) |
Jul 01, 2005 | 3.436 | 3.595 | 3.436 | 3.586 | 1,318,332 | +0.16(+4.55%) |
Jun 30, 2005 | 3.486 | 3.536 | 3.416 | 3.430 | 1,154,641 | -0.05(-1.36%) |
Jun 29, 2005 | 3.464 | 3.527 | 3.464 | 3.477 | 1,169,587 | +0.00(+0.00%) |
Jun 28, 2005 | 3.457 | 3.490 | 3.424 | 3.477 | 570,017 | +0.04(+1.08%) |
Jun 27, 2005 | 3.422 | 3.527 | 3.407 | 3.440 | 941,382 | +0.01(+0.22%) |
Jun 24, 2005 | 3.510 | 3.564 | 3.420 | 3.432 | 1,122,157 | -0.08(-2.26%) |
Jun 23, 2005 | 3.539 | 3.565 | 3.501 | 3.512 | 1,101,031 | -0.03(-0.97%) |
Jun 22, 2005 | 3.550 | 3.582 | 3.475 | 3.546 | 2,214,256 | -0.01(-0.36%) |
Jun 21, 2005 | 3.467 | 3.615 | 3.467 | 3.559 | 2,257,900 | +0.10(+2.77%) |
Jun 20, 2005 | 3.457 | 3.490 | 3.412 | 3.463 | 1,781,709 | +0.02(+0.44%) |
Jun 17, 2005 | 3.498 | 3.594 | 3.436 | 3.448 | 2,477,114 | -0.07(-2.03%) |
Jun 16, 2005 | 3.484 | 3.560 | 3.484 | 3.519 | 1,136,983 | +0.04(+1.21%) |
Jun 15, 2005 | 3.421 | 3.494 | 3.386 | 3.477 | 1,475,385 | +0.07(+2.14%) |
Jun 14, 2005 | 3.495 | 3.509 | 3.385 | 3.404 | 1,316,017 | -0.08(-2.35%) |
Jun 13, 2005 | 3.514 | 3.537 | 3.456 | 3.486 | 1,185,226 | -0.04(-1.02%) |
Jun 10, 2005 | 3.592 | 3.592 | 3.498 | 3.522 | 1,548,049 | -0.09(-2.41%) |
Jun 09, 2005 | 3.620 | 3.656 | 3.599 | 3.609 | 598,308 | -0.02(-0.63%) |
Jun 08, 2005 | 3.927 | 3.927 | 3.617 | 3.632 | 2,369,567 | -0.31(-7.76%) |
Jun 07, 2005 | 4.033 | 4.063 | 3.936 | 3.937 | 416,349 | -0.07(-1.79%) |
Jun 06, 2005 | 4.021 | 4.035 | 3.986 | 4.009 | 378,952 | -0.01(-0.22%) |
Jun 03, 2005 | 4.027 | 4.056 | 3.972 | 4.018 | 729,901 | -0.01(-0.16%) |
Jun 02, 2005 | 3.885 | 4.024 | 3.885 | 4.024 | 1,106,288 | +0.10(+2.44%) |