Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.967 | 3.967 | 3.936 | 3.936 | 2,938 | -0.03(-0.77%) |
Aug 30, 2005 | 3.994 | 3.994 | 3.967 | 3.967 | 12,405 | -0.04(-0.99%) |
Aug 29, 2005 | 3.985 | 4.059 | 3.985 | 4.007 | 39,828 | -0.02(-0.38%) |
Aug 26, 2005 | 3.964 | 4.028 | 3.964 | 4.022 | 13,385 | +0.05(+1.16%) |
Aug 25, 2005 | 3.902 | 3.976 | 3.863 | 3.976 | 18,282 | +0.04(+0.93%) |
Aug 24, 2005 | 3.951 | 3.951 | 3.933 | 3.939 | 10,120 | -0.02(-0.39%) |
Aug 23, 2005 | 3.890 | 3.982 | 3.884 | 3.954 | 30,687 | +0.08(+2.06%) |
Aug 22, 2005 | 3.936 | 3.936 | 3.875 | 3.875 | 5,549 | -0.07(-1.71%) |
Aug 19, 2005 | 3.786 | 3.942 | 3.786 | 3.942 | 25,464 | +0.14(+3.79%) |
Aug 18, 2005 | 3.804 | 3.811 | 3.798 | 3.798 | 31,014 | -0.03(-0.72%) |
Aug 17, 2005 | 3.752 | 3.829 | 3.752 | 3.826 | 202,082 | +0.08(+2.04%) |
Aug 16, 2005 | 3.645 | 3.749 | 3.645 | 3.749 | 11,426 | +0.07(+2.00%) |
Aug 15, 2005 | 3.722 | 3.752 | 3.676 | 3.676 | 44,725 | -0.09(-2.44%) |
Aug 12, 2005 | 3.722 | 3.768 | 3.722 | 3.768 | 186,085 | +0.04(+1.15%) |
Aug 11, 2005 | 3.682 | 3.783 | 3.682 | 3.725 | 225,261 | +0.03(+0.91%) |
Aug 10, 2005 | 3.660 | 3.691 | 3.660 | 3.691 | 25,137 | -0.01(-0.33%) |
Aug 09, 2005 | 3.676 | 3.725 | 3.676 | 3.703 | 43,093 | +0.01(+0.33%) |
Aug 08, 2005 | 3.590 | 3.691 | 3.590 | 3.691 | 16,323 | +0.08(+2.21%) |
Aug 05, 2005 | 3.627 | 3.627 | 3.569 | 3.611 | 42,767 | -0.02(-0.51%) |
Aug 04, 2005 | 3.691 | 3.691 | 3.630 | 3.630 | 48,643 | -0.09(-2.39%) |
Aug 03, 2005 | 3.826 | 3.829 | 3.676 | 3.719 | 35,584 | -0.13(-3.27%) |
Aug 02, 2005 | 3.902 | 3.912 | 3.832 | 3.844 | 25,790 | -0.06(-1.49%) |
Aug 01, 2005 | 3.991 | 3.997 | 3.902 | 3.902 | 18,282 | -0.08(-2.00%) |
Jul 29, 2005 | 3.991 | 4.013 | 3.967 | 3.982 | 12,079 | -0.01(-0.31%) |
Jul 28, 2005 | 4.089 | 4.089 | 3.960 | 3.994 | 21,220 | -0.14(-3.34%) |
Jul 27, 2005 | 4.089 | 4.135 | 4.089 | 4.132 | 10,446 | +0.01(+0.22%) |
Jul 26, 2005 | 4.117 | 4.123 | 4.117 | 4.123 | 979 | +0.02(+0.37%) |
Jul 25, 2005 | 4.105 | 4.120 | 4.105 | 4.108 | 10,773 | -0.00(-0.07%) |
Jul 22, 2005 | 4.043 | 4.111 | 4.043 | 4.111 | 23,179 | +0.05(+1.28%) |
Jul 21, 2005 | 4.043 | 4.059 | 4.043 | 4.059 | 4,570 | +0.03(+0.76%) |
Jul 20, 2005 | 4.059 | 4.059 | 4.028 | 4.028 | 5,549 | -0.05(-1.20%) |
Jul 19, 2005 | 4.059 | 4.077 | 4.059 | 4.077 | 9,793 | +0.02(+0.45%) |
Jul 18, 2005 | 4.052 | 4.059 | 4.052 | 4.059 | 8,814 | +0.00(+0.08%) |
Jul 15, 2005 | 4.010 | 4.056 | 3.988 | 4.056 | 13,385 | +0.06(+1.46%) |
Jul 14, 2005 | 3.997 | 3.997 | 3.982 | 3.997 | 2,611 | +0.02(+0.38%) |
Jul 13, 2005 | 3.982 | 4.025 | 3.964 | 3.982 | 51,581 | +0.00(+0.00%) |
Jul 12, 2005 | 4.028 | 4.071 | 3.982 | 3.982 | 17,955 | -0.05(-1.14%) |
Jul 11, 2005 | 4.043 | 4.043 | 4.028 | 4.028 | 14,690 | -0.01(-0.30%) |
Jul 08, 2005 | 4.059 | 4.086 | 4.040 | 4.040 | 11,426 | -0.05(-1.20%) |
Jul 07, 2005 | 4.105 | 4.129 | 4.059 | 4.089 | 16,323 | -0.03(-0.74%) |
Jul 06, 2005 | 4.135 | 4.135 | 4.108 | 4.120 | 14,038 | -0.02(-0.44%) |
Jul 05, 2005 | 4.181 | 4.196 | 4.138 | 4.138 | 3,591 | -0.03(-0.81%) |
Jul 01, 2005 | 4.196 | 4.196 | 4.169 | 4.172 | 4,570 | -0.06(-1.30%) |
Jun 30, 2005 | 4.166 | 4.227 | 4.151 | 4.227 | 7,508 | +0.08(+2.00%) |
Jun 29, 2005 | 4.135 | 4.175 | 4.124 | 4.144 | 73,454 | +0.01(+0.22%) |
Jun 28, 2005 | 4.135 | 4.135 | 4.108 | 4.135 | 3,917 | -0.01(-0.15%) |
Jun 27, 2005 | 4.138 | 4.141 | 4.138 | 4.141 | 652 | +0.00(+0.00%) |
Jun 24, 2005 | 4.181 | 4.181 | 4.141 | 4.141 | 4,570 | -0.03(-0.81%) |
Jun 23, 2005 | 4.206 | 4.206 | 4.151 | 4.175 | 5,876 | -0.02(-0.51%) |
Jun 22, 2005 | 4.215 | 4.224 | 4.196 | 4.196 | 21,546 | -0.03(-0.80%) |
Jun 21, 2005 | 4.230 | 4.233 | 4.221 | 4.230 | 18,282 | +0.00(+0.07%) |
Jun 20, 2005 | 4.166 | 4.249 | 4.166 | 4.227 | 19,587 | +0.06(+1.32%) |
Jun 17, 2005 | 4.218 | 4.218 | 4.172 | 4.172 | 12,079 | -0.08(-1.80%) |
Jun 16, 2005 | 4.218 | 4.249 | 4.203 | 4.249 | 10,120 | +0.02(+0.51%) |
Jun 15, 2005 | 4.227 | 4.227 | 4.200 | 4.227 | 5,549 | +0.02(+0.44%) |
Jun 14, 2005 | 4.227 | 4.230 | 4.166 | 4.209 | 20,893 | +0.01(+0.29%) |
Jun 13, 2005 | 4.175 | 4.196 | 4.175 | 4.196 | 4,896 | +0.02(+0.59%) |
Jun 10, 2005 | 4.105 | 4.181 | 4.105 | 4.172 | 8,814 | +0.04(+0.96%) |
Jun 09, 2005 | 4.105 | 4.135 | 4.092 | 4.132 | 3,264 | +0.01(+0.30%) |
Jun 08, 2005 | 4.135 | 4.135 | 4.120 | 4.120 | 2,611 | -0.00(-0.07%) |
Jun 07, 2005 | 4.135 | 4.135 | 4.105 | 4.123 | 10,446 | -0.01(-0.30%) |
Jun 06, 2005 | 4.147 | 4.151 | 4.135 | 4.135 | 16,976 | -0.02(-0.44%) |
Jun 03, 2005 | 4.319 | 4.319 | 4.147 | 4.154 | 67,578 | -0.13(-3.07%) |
Jun 02, 2005 | 4.285 | 4.343 | 4.258 | 4.285 | 42,114 | +0.00(+0.07%) |