Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.560 | 3.780 | 3.500 | 3.760 | 88,300 | +0.16(+4.44%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.560 | 3.600 | 67,500 | -0.23(-6.01%) |
Aug 29, 2005 | 3.570 | 3.830 | 3.560 | 3.830 | 22,800 | +0.23(+6.39%) |
Aug 26, 2005 | 3.590 | 3.610 | 3.550 | 3.600 | 46,400 | -0.02(-0.55%) |
Aug 25, 2005 | 3.660 | 3.670 | 3.560 | 3.620 | 58,400 | -0.03(-0.82%) |
Aug 24, 2005 | 3.570 | 3.690 | 3.520 | 3.650 | 39,200 | +0.05(+1.39%) |
Aug 23, 2005 | 3.610 | 3.650 | 3.550 | 3.600 | 42,800 | -0.02(-0.55%) |
Aug 22, 2005 | 3.590 | 3.620 | 3.510 | 3.620 | 38,700 | +0.00(+0.00%) |
Aug 19, 2005 | 3.440 | 3.680 | 3.420 | 3.620 | 54,800 | +0.16(+4.62%) |
Aug 18, 2005 | 3.520 | 3.520 | 3.390 | 3.460 | 89,900 | -0.10(-2.81%) |
Aug 17, 2005 | 3.640 | 3.640 | 3.520 | 3.560 | 67,400 | -0.11(-3.00%) |
Aug 16, 2005 | 3.750 | 3.750 | 3.650 | 3.670 | 70,600 | -0.13(-3.42%) |
Aug 15, 2005 | 3.750 | 3.800 | 3.700 | 3.800 | 49,200 | +0.01(+0.26%) |
Aug 12, 2005 | 3.810 | 3.830 | 3.700 | 3.790 | 77,000 | -0.06(-1.56%) |
Aug 11, 2005 | 3.600 | 3.860 | 3.590 | 3.850 | 200,600 | +0.26(+7.24%) |
Aug 10, 2005 | 3.670 | 3.720 | 3.590 | 3.590 | 289,300 | -0.08(-2.18%) |
Aug 09, 2005 | 3.750 | 3.770 | 3.650 | 3.670 | 158,500 | -0.08(-2.13%) |
Aug 08, 2005 | 3.620 | 3.850 | 3.620 | 3.750 | 118,400 | +0.10(+2.74%) |
Aug 05, 2005 | 3.820 | 3.820 | 3.640 | 3.650 | 90,200 | -0.17(-4.45%) |
Aug 04, 2005 | 3.900 | 3.910 | 3.810 | 3.820 | 68,800 | -0.11(-2.80%) |
Aug 03, 2005 | 3.930 | 3.940 | 3.850 | 3.930 | 55,900 | -0.02(-0.51%) |
Aug 02, 2005 | 3.860 | 3.950 | 3.850 | 3.950 | 82,100 | +0.04(+1.02%) |
Aug 01, 2005 | 3.860 | 3.950 | 3.860 | 3.910 | 53,400 | +0.00(+0.00%) |
Jul 29, 2005 | 3.900 | 3.950 | 3.850 | 3.910 | 43,600 | -0.04(-1.01%) |
Jul 28, 2005 | 3.880 | 3.950 | 3.830 | 3.950 | 58,200 | +0.11(+2.86%) |
Jul 27, 2005 | 3.920 | 3.920 | 3.800 | 3.840 | 72,300 | -0.06(-1.54%) |
Jul 26, 2005 | 3.870 | 3.950 | 3.790 | 3.900 | 27,300 | +0.06(+1.56%) |
Jul 25, 2005 | 3.960 | 3.960 | 3.830 | 3.840 | 44,400 | -0.12(-3.03%) |
Jul 22, 2005 | 3.920 | 3.960 | 3.850 | 3.960 | 83,500 | +0.04(+1.02%) |
Jul 21, 2005 | 3.940 | 3.950 | 3.820 | 3.920 | 72,600 | -0.03(-0.76%) |
Jul 20, 2005 | 3.790 | 3.980 | 3.790 | 3.950 | 71,000 | +0.13(+3.40%) |
Jul 19, 2005 | 3.720 | 3.830 | 3.720 | 3.820 | 104,000 | +0.12(+3.24%) |
Jul 18, 2005 | 3.840 | 3.850 | 3.700 | 3.700 | 78,000 | -0.14(-3.65%) |
Jul 15, 2005 | 3.660 | 3.950 | 3.660 | 3.840 | 353,800 | +0.11(+2.95%) |
Jul 14, 2005 | 3.750 | 3.800 | 3.700 | 3.730 | 25,900 | +0.01(+0.27%) |
Jul 13, 2005 | 3.800 | 3.800 | 3.720 | 3.720 | 34,100 | -0.09(-2.36%) |
Jul 12, 2005 | 3.800 | 3.900 | 3.760 | 3.810 | 107,000 | +0.01(+0.26%) |
Jul 11, 2005 | 3.800 | 3.860 | 3.750 | 3.800 | 416,400 | +0.00(+0.00%) |
Jul 08, 2005 | 3.800 | 3.840 | 3.750 | 3.800 | 126,900 | +0.00(+0.00%) |
Jul 07, 2005 | 3.700 | 3.800 | 3.700 | 3.800 | 36,000 | +0.04(+1.06%) |
Jul 06, 2005 | 3.790 | 3.850 | 3.750 | 3.760 | 84,300 | -0.04(-1.05%) |
Jul 05, 2005 | 3.770 | 3.800 | 3.730 | 3.800 | 142,800 | +0.06(+1.60%) |
Jul 01, 2005 | 3.700 | 3.750 | 3.670 | 3.740 | 339,000 | -0.01(-0.27%) |
Jun 30, 2005 | 3.870 | 3.890 | 3.700 | 3.750 | 319,700 | -0.10(-2.60%) |
Jun 29, 2005 | 3.820 | 3.860 | 3.740 | 3.850 | 42,500 | -0.01(-0.26%) |
Jun 28, 2005 | 3.640 | 3.860 | 3.630 | 3.860 | 90,900 | +0.15(+4.04%) |
Jun 27, 2005 | 3.730 | 3.740 | 3.620 | 3.710 | 59,800 | -0.02(-0.54%) |
Jun 24, 2005 | 3.700 | 3.730 | 3.650 | 3.730 | 141,000 | +0.03(+0.81%) |
Jun 23, 2005 | 3.680 | 3.730 | 3.650 | 3.700 | 68,800 | -0.01(-0.27%) |
Jun 22, 2005 | 3.640 | 3.710 | 3.600 | 3.710 | 234,000 | +0.11(+3.06%) |
Jun 21, 2005 | 3.500 | 3.620 | 3.500 | 3.600 | 80,900 | +0.05(+1.41%) |
Jun 20, 2005 | 3.500 | 3.610 | 3.390 | 3.550 | 131,000 | +0.03(+0.85%) |
Jun 17, 2005 | 3.600 | 3.650 | 3.510 | 3.520 | 227,100 | -0.06(-1.68%) |
Jun 16, 2005 | 3.640 | 3.640 | 3.530 | 3.580 | 401,300 | -0.03(-0.83%) |
Jun 15, 2005 | 3.650 | 3.660 | 3.550 | 3.610 | 303,300 | -0.03(-0.82%) |
Jun 14, 2005 | 3.660 | 3.700 | 3.600 | 3.640 | 218,100 | -0.03(-0.82%) |
Jun 13, 2005 | 3.700 | 3.700 | 3.620 | 3.670 | 120,400 | -0.02(-0.54%) |
Jun 10, 2005 | 3.700 | 3.700 | 3.660 | 3.690 | 15,800 | -0.01(-0.27%) |
Jun 09, 2005 | 3.630 | 3.700 | 3.610 | 3.700 | 120,900 | +0.05(+1.37%) |
Jun 08, 2005 | 3.600 | 3.690 | 3.600 | 3.650 | 114,500 | -0.02(-0.54%) |
Jun 07, 2005 | 3.720 | 3.720 | 3.650 | 3.670 | 85,800 | -0.03(-0.81%) |
Jun 06, 2005 | 3.670 | 3.750 | 3.660 | 3.700 | 384,100 | +0.04(+1.09%) |
Jun 03, 2005 | 3.700 | 3.740 | 3.650 | 3.660 | 604,100 | -0.04(-1.08%) |
Jun 02, 2005 | 3.720 | 3.740 | 3.650 | 3.700 | 291,100 | -0.05(-1.33%) |