Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.398 | 4.517 | 4.371 | 4.493 | 1,029,215 | +0.09(+2.08%) |
Aug 30, 2005 | 4.398 | 4.462 | 4.347 | 4.401 | 856,891 | +0.02(+0.39%) |
Aug 29, 2005 | 4.314 | 4.439 | 4.192 | 4.385 | 506,627 | +0.05(+1.17%) |
Aug 26, 2005 | 4.418 | 4.445 | 4.334 | 4.334 | 416,179 | -0.08(-1.84%) |
Aug 25, 2005 | 4.429 | 4.429 | 4.398 | 4.415 | 539,436 | -0.01(-0.31%) |
Aug 24, 2005 | 4.449 | 4.469 | 4.341 | 4.429 | 673,335 | -0.02(-0.38%) |
Aug 23, 2005 | 4.520 | 4.533 | 4.439 | 4.445 | 275,777 | -0.07(-1.65%) |
Aug 22, 2005 | 4.459 | 4.520 | 4.449 | 4.520 | 226,711 | +0.08(+1.75%) |
Aug 19, 2005 | 4.415 | 4.486 | 4.401 | 4.442 | 349,673 | +0.03(+0.77%) |
Aug 18, 2005 | 4.425 | 4.449 | 4.401 | 4.408 | 375,684 | -0.02(-0.53%) |
Aug 17, 2005 | 4.398 | 4.520 | 4.391 | 4.432 | 604,760 | +0.01(+0.31%) |
Aug 16, 2005 | 4.415 | 4.473 | 4.388 | 4.418 | 752,255 | +0.00(+0.08%) |
Aug 15, 2005 | 4.449 | 4.483 | 4.358 | 4.415 | 1,203,018 | -0.03(-0.76%) |
Aug 12, 2005 | 4.486 | 4.550 | 4.385 | 4.449 | 754,324 | -0.03(-0.75%) |
Aug 11, 2005 | 4.476 | 4.506 | 4.432 | 4.483 | 569,881 | +0.01(+0.15%) |
Aug 10, 2005 | 4.496 | 4.567 | 4.449 | 4.476 | 754,916 | +0.04(+0.92%) |
Aug 09, 2005 | 4.554 | 4.692 | 4.401 | 4.435 | 970,395 | -0.12(-2.53%) |
Aug 08, 2005 | 4.676 | 4.676 | 4.517 | 4.550 | 1,109,909 | -0.10(-2.25%) |
Aug 05, 2005 | 4.780 | 4.797 | 4.645 | 4.655 | 2,236,963 | -0.13(-2.62%) |
Aug 04, 2005 | 4.780 | 4.784 | 4.684 | 4.780 | 1,009,411 | +0.03(+0.71%) |
Aug 03, 2005 | 4.791 | 4.794 | 4.726 | 4.747 | 1,081,238 | -0.04(-0.92%) |
Aug 02, 2005 | 4.797 | 4.801 | 4.760 | 4.791 | 1,021,826 | +0.01(+0.14%) |
Aug 01, 2005 | 4.736 | 4.811 | 4.736 | 4.784 | 1,179,371 | +0.06(+1.36%) |
Jul 29, 2005 | 4.713 | 4.736 | 4.665 | 4.720 | 1,414,654 | +0.01(+0.22%) |
Jul 28, 2005 | 4.517 | 4.709 | 4.517 | 4.709 | 2,414,608 | +0.19(+4.27%) |
Jul 27, 2005 | 4.567 | 4.601 | 4.513 | 4.517 | 2,716,397 | -0.10(-2.13%) |
Jul 26, 2005 | 4.493 | 4.642 | 4.483 | 4.615 | 479,729 | +0.12(+2.71%) |
Jul 25, 2005 | 4.557 | 4.557 | 4.483 | 4.493 | 371,546 | -0.06(-1.41%) |
Jul 22, 2005 | 4.567 | 4.635 | 4.510 | 4.557 | 814,032 | -0.02(-0.52%) |
Jul 21, 2005 | 4.703 | 4.726 | 4.571 | 4.581 | 352,037 | -0.12(-2.59%) |
Jul 20, 2005 | 4.662 | 4.709 | 4.618 | 4.703 | 331,051 | +0.07(+1.61%) |
Jul 19, 2005 | 4.611 | 4.628 | 4.564 | 4.628 | 462,881 | +0.04(+0.89%) |
Jul 18, 2005 | 4.523 | 4.598 | 4.466 | 4.588 | 587,912 | +0.03(+0.67%) |
Jul 15, 2005 | 4.547 | 4.581 | 4.510 | 4.557 | 618,652 | +0.01(+0.15%) |
Jul 14, 2005 | 4.669 | 4.703 | 4.533 | 4.550 | 577,862 | -0.09(-2.04%) |
Jul 13, 2005 | 4.645 | 4.696 | 4.618 | 4.645 | 265,136 | +0.00(+0.00%) |
Jul 12, 2005 | 4.645 | 4.709 | 4.618 | 4.645 | 674,813 | -0.02(-0.51%) |
Jul 11, 2005 | 4.632 | 4.831 | 4.601 | 4.669 | 1,631,907 | +0.09(+2.07%) |
Jul 08, 2005 | 4.442 | 4.601 | 4.442 | 4.574 | 775,311 | +0.14(+3.05%) |
Jul 07, 2005 | 4.405 | 4.476 | 4.371 | 4.439 | 405,242 | -0.04(-0.98%) |
Jul 06, 2005 | 4.486 | 4.500 | 4.442 | 4.483 | 383,074 | -0.00(-0.08%) |
Jul 05, 2005 | 4.391 | 4.506 | 4.381 | 4.486 | 506,627 | +0.09(+2.16%) |
Jul 01, 2005 | 4.381 | 4.401 | 4.286 | 4.391 | 295,581 | +0.04(+0.93%) |
Jun 30, 2005 | 4.449 | 4.466 | 4.344 | 4.351 | 757,871 | -0.08(-1.83%) |
Jun 29, 2005 | 4.351 | 4.432 | 4.337 | 4.432 | 474,408 | +0.06(+1.39%) |
Jun 28, 2005 | 4.297 | 4.371 | 4.286 | 4.371 | 527,613 | +0.10(+2.46%) |
Jun 27, 2005 | 4.253 | 4.334 | 4.239 | 4.266 | 510,765 | +0.01(+0.32%) |
Jun 24, 2005 | 4.310 | 4.395 | 4.253 | 4.253 | 1,598,506 | -0.06(-1.33%) |
Jun 23, 2005 | 4.385 | 4.425 | 4.310 | 4.310 | 485,640 | -0.10(-2.38%) |
Jun 22, 2005 | 4.483 | 4.486 | 4.344 | 4.415 | 545,052 | +0.02(+0.54%) |
Jun 21, 2005 | 4.449 | 4.452 | 4.364 | 4.391 | 257,451 | -0.05(-1.22%) |
Jun 20, 2005 | 4.445 | 4.473 | 4.422 | 4.445 | 793,341 | +0.02(+0.46%) |
Jun 17, 2005 | 4.432 | 4.445 | 4.391 | 4.425 | 892,361 | +0.03(+0.62%) |
Jun 16, 2005 | 4.415 | 4.425 | 4.344 | 4.398 | 808,416 | -0.03(-0.69%) |
Jun 15, 2005 | 4.550 | 4.618 | 4.330 | 4.429 | 1,460,174 | +0.10(+2.27%) |
Jun 14, 2005 | 4.242 | 4.330 | 4.215 | 4.330 | 493,917 | +0.09(+2.07%) |
Jun 13, 2005 | 4.246 | 4.253 | 4.185 | 4.242 | 274,891 | -0.02(-0.40%) |
Jun 10, 2005 | 4.222 | 4.259 | 4.168 | 4.259 | 329,573 | -0.01(-0.16%) |
Jun 09, 2005 | 4.185 | 4.270 | 4.131 | 4.266 | 433,618 | +0.06(+1.45%) |
Jun 08, 2005 | 4.222 | 4.263 | 4.185 | 4.205 | 591,163 | +0.01(+0.32%) |
Jun 07, 2005 | 4.202 | 4.239 | 4.171 | 4.192 | 453,126 | +0.01(+0.24%) |
Jun 06, 2005 | 4.178 | 4.202 | 4.134 | 4.182 | 719,446 | +0.04(+0.90%) |
Jun 03, 2005 | 4.148 | 4.185 | 4.127 | 4.144 | 1,042,517 | -0.01(-0.24%) |
Jun 02, 2005 | 4.127 | 4.161 | 4.100 | 4.155 | 809,894 | +0.02(+0.57%) |