Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.995 | 3.995 | 3.964 | 3.964 | 2,917 | -0.03(-0.77%) |
Aug 30, 2005 | 4.022 | 4.022 | 3.995 | 3.995 | 12,318 | -0.04(-0.99%) |
Aug 29, 2005 | 4.013 | 4.087 | 4.013 | 4.035 | 39,549 | -0.02(-0.38%) |
Aug 26, 2005 | 3.992 | 4.056 | 3.992 | 4.050 | 13,291 | +0.05(+1.16%) |
Aug 25, 2005 | 3.930 | 4.004 | 3.890 | 4.004 | 18,153 | +0.04(+0.93%) |
Aug 24, 2005 | 3.979 | 3.979 | 3.961 | 3.967 | 10,049 | -0.02(-0.39%) |
Aug 23, 2005 | 3.918 | 4.010 | 3.911 | 3.982 | 30,472 | +0.08(+2.06%) |
Aug 22, 2005 | 3.964 | 3.964 | 3.902 | 3.902 | 5,510 | -0.07(-1.71%) |
Aug 19, 2005 | 3.813 | 3.970 | 3.813 | 3.970 | 25,285 | +0.14(+3.79%) |
Aug 18, 2005 | 3.831 | 3.837 | 3.825 | 3.825 | 30,796 | -0.03(-0.72%) |
Aug 17, 2005 | 3.779 | 3.856 | 3.779 | 3.853 | 200,665 | +0.08(+2.04%) |
Aug 16, 2005 | 3.671 | 3.776 | 3.671 | 3.776 | 11,346 | +0.07(+2.00%) |
Aug 15, 2005 | 3.748 | 3.779 | 3.702 | 3.702 | 44,412 | -0.09(-2.44%) |
Aug 12, 2005 | 3.748 | 3.794 | 3.748 | 3.794 | 184,780 | +0.04(+1.15%) |
Aug 11, 2005 | 3.708 | 3.810 | 3.708 | 3.751 | 223,681 | +0.03(+0.91%) |
Aug 10, 2005 | 3.686 | 3.717 | 3.686 | 3.717 | 24,961 | -0.01(-0.33%) |
Aug 09, 2005 | 3.702 | 3.751 | 3.702 | 3.729 | 42,791 | +0.01(+0.33%) |
Aug 08, 2005 | 3.615 | 3.717 | 3.615 | 3.717 | 16,208 | +0.08(+2.21%) |
Aug 05, 2005 | 3.652 | 3.652 | 3.594 | 3.637 | 42,467 | -0.02(-0.51%) |
Aug 04, 2005 | 3.717 | 3.717 | 3.655 | 3.655 | 48,302 | -0.09(-2.39%) |
Aug 03, 2005 | 3.853 | 3.856 | 3.702 | 3.745 | 35,335 | -0.13(-3.27%) |
Aug 02, 2005 | 3.930 | 3.939 | 3.859 | 3.871 | 25,609 | -0.06(-1.49%) |
Aug 01, 2005 | 4.019 | 4.026 | 3.930 | 3.930 | 18,153 | -0.08(-2.00%) |
Jul 29, 2005 | 4.019 | 4.041 | 3.995 | 4.010 | 11,994 | -0.01(-0.31%) |
Jul 28, 2005 | 4.118 | 4.118 | 3.988 | 4.022 | 21,071 | -0.14(-3.34%) |
Jul 27, 2005 | 4.118 | 4.164 | 4.118 | 4.161 | 10,373 | +0.01(+0.22%) |
Jul 26, 2005 | 4.146 | 4.152 | 4.146 | 4.152 | 972 | +0.02(+0.37%) |
Jul 25, 2005 | 4.134 | 4.149 | 4.134 | 4.137 | 10,697 | -0.00(-0.07%) |
Jul 22, 2005 | 4.072 | 4.140 | 4.072 | 4.140 | 23,016 | +0.05(+1.28%) |
Jul 21, 2005 | 4.072 | 4.087 | 4.072 | 4.087 | 4,538 | +0.03(+0.76%) |
Jul 20, 2005 | 4.087 | 4.087 | 4.056 | 4.056 | 5,510 | -0.05(-1.20%) |
Jul 19, 2005 | 4.087 | 4.106 | 4.087 | 4.106 | 9,725 | +0.02(+0.45%) |
Jul 18, 2005 | 4.081 | 4.087 | 4.081 | 4.087 | 8,752 | +0.00(+0.08%) |
Jul 15, 2005 | 4.038 | 4.084 | 4.016 | 4.084 | 13,291 | +0.06(+1.46%) |
Jul 14, 2005 | 4.026 | 4.026 | 4.010 | 4.026 | 2,593 | +0.02(+0.38%) |
Jul 13, 2005 | 4.010 | 4.053 | 3.992 | 4.010 | 51,219 | +0.00(+0.00%) |
Jul 12, 2005 | 4.056 | 4.100 | 4.010 | 4.010 | 17,829 | -0.05(-1.14%) |
Jul 11, 2005 | 4.072 | 4.072 | 4.056 | 4.056 | 14,587 | -0.01(-0.30%) |
Jul 08, 2005 | 4.087 | 4.115 | 4.069 | 4.069 | 11,346 | -0.05(-1.20%) |
Jul 07, 2005 | 4.134 | 4.158 | 4.088 | 4.118 | 16,208 | -0.03(-0.74%) |
Jul 06, 2005 | 4.164 | 4.164 | 4.137 | 4.149 | 13,939 | -0.02(-0.44%) |
Jul 05, 2005 | 4.211 | 4.226 | 4.167 | 4.167 | 3,565 | -0.03(-0.81%) |
Jul 01, 2005 | 4.226 | 4.226 | 4.198 | 4.201 | 4,538 | -0.06(-1.30%) |
Jun 30, 2005 | 4.195 | 4.257 | 4.180 | 4.257 | 7,456 | +0.08(+2.00%) |
Jun 29, 2005 | 4.164 | 4.205 | 4.153 | 4.174 | 72,939 | +0.01(+0.22%) |
Jun 28, 2005 | 4.164 | 4.164 | 4.137 | 4.164 | 3,890 | -0.01(-0.15%) |
Jun 27, 2005 | 4.167 | 4.171 | 4.167 | 4.171 | 648 | +0.00(+0.00%) |
Jun 24, 2005 | 4.211 | 4.211 | 4.171 | 4.171 | 4,538 | -0.03(-0.81%) |
Jun 23, 2005 | 4.235 | 4.235 | 4.180 | 4.205 | 5,835 | -0.02(-0.51%) |
Jun 22, 2005 | 4.245 | 4.254 | 4.226 | 4.226 | 21,395 | -0.03(-0.80%) |
Jun 21, 2005 | 4.260 | 4.263 | 4.251 | 4.260 | 18,153 | +0.00(+0.07%) |
Jun 20, 2005 | 4.195 | 4.279 | 4.195 | 4.257 | 19,450 | +0.06(+1.32%) |
Jun 17, 2005 | 4.248 | 4.248 | 4.201 | 4.201 | 11,994 | -0.08(-1.80%) |
Jun 16, 2005 | 4.248 | 4.279 | 4.232 | 4.279 | 10,049 | +0.02(+0.51%) |
Jun 15, 2005 | 4.257 | 4.257 | 4.229 | 4.257 | 5,510 | +0.02(+0.44%) |
Jun 14, 2005 | 4.257 | 4.260 | 4.195 | 4.238 | 20,747 | +0.01(+0.29%) |
Jun 13, 2005 | 4.205 | 4.226 | 4.205 | 4.226 | 4,862 | +0.02(+0.59%) |
Jun 10, 2005 | 4.134 | 4.211 | 4.134 | 4.201 | 8,752 | +0.04(+0.96%) |
Jun 09, 2005 | 4.134 | 4.164 | 4.121 | 4.161 | 3,241 | +0.01(+0.30%) |
Jun 08, 2005 | 4.164 | 4.164 | 4.149 | 4.149 | 2,593 | -0.00(-0.07%) |
Jun 07, 2005 | 4.164 | 4.164 | 4.134 | 4.152 | 10,373 | -0.01(-0.30%) |
Jun 06, 2005 | 4.177 | 4.180 | 4.164 | 4.164 | 16,857 | -0.02(-0.44%) |
Jun 03, 2005 | 4.349 | 4.349 | 4.177 | 4.183 | 67,104 | -0.13(-3.07%) |
Jun 02, 2005 | 4.316 | 4.374 | 4.288 | 4.316 | 41,818 | +0.00(+0.07%) |