Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.135 | 3.389 | 3.135 | 3.342 | 1,163,378 | +0.21(+6.59%) |
Aug 30, 2005 | 3.248 | 3.276 | 3.126 | 3.135 | 1,350,776 | -0.12(-3.75%) |
Aug 29, 2005 | 3.313 | 3.370 | 3.248 | 3.257 | 673,843 | -0.06(-1.70%) |
Aug 26, 2005 | 3.360 | 3.389 | 3.304 | 3.313 | 984,290 | -0.07(-1.94%) |
Aug 25, 2005 | 3.426 | 3.482 | 3.379 | 3.379 | 571,355 | -0.02(-0.55%) |
Aug 24, 2005 | 3.557 | 3.623 | 3.332 | 3.398 | 1,143,243 | -0.19(-5.24%) |
Aug 23, 2005 | 3.736 | 3.745 | 3.586 | 3.586 | 695,789 | -0.12(-3.29%) |
Aug 22, 2005 | 3.726 | 3.764 | 3.661 | 3.708 | 564,110 | +0.02(+0.51%) |
Aug 19, 2005 | 3.689 | 3.736 | 3.661 | 3.689 | 393,332 | -0.04(-1.01%) |
Aug 18, 2005 | 3.548 | 3.726 | 3.548 | 3.726 | 1,033,830 | +0.15(+4.20%) |
Aug 17, 2005 | 3.755 | 3.755 | 3.576 | 3.576 | 959,361 | -0.23(-5.93%) |
Aug 16, 2005 | 3.848 | 3.886 | 3.773 | 3.802 | 661,165 | -0.07(-1.70%) |
Aug 15, 2005 | 3.783 | 3.867 | 3.717 | 3.867 | 938,373 | +0.04(+0.98%) |
Aug 12, 2005 | 3.867 | 3.886 | 3.755 | 3.830 | 808,505 | -0.04(-0.97%) |
Aug 11, 2005 | 3.661 | 3.895 | 3.661 | 3.867 | 1,720,990 | +0.24(+6.74%) |
Aug 10, 2005 | 3.717 | 3.783 | 3.614 | 3.623 | 1,544,246 | -0.04(-1.03%) |
Aug 09, 2005 | 3.539 | 3.661 | 3.492 | 3.661 | 1,404,577 | +0.14(+4.00%) |
Aug 08, 2005 | 3.492 | 3.595 | 3.407 | 3.520 | 1,584,091 | +0.02(+0.54%) |
Aug 05, 2005 | 3.802 | 3.830 | 3.295 | 3.501 | 4,551,451 | -0.32(-8.35%) |
Aug 04, 2005 | 4.130 | 4.130 | 3.820 | 3.820 | 2,584,468 | -0.33(-7.92%) |
Aug 03, 2005 | 3.924 | 4.205 | 3.914 | 4.149 | 1,863,110 | +0.25(+6.51%) |
Aug 02, 2005 | 3.905 | 3.980 | 3.886 | 3.895 | 831,836 | -0.05(-1.19%) |
Aug 01, 2005 | 3.942 | 3.999 | 3.905 | 3.942 | 613,650 | +0.05(+1.20%) |
Jul 29, 2005 | 3.905 | 4.008 | 3.895 | 3.895 | 826,083 | +0.03(+0.73%) |
Jul 28, 2005 | 3.886 | 3.933 | 3.867 | 3.867 | 673,630 | +0.00(+0.00%) |
Jul 27, 2005 | 3.858 | 3.886 | 3.811 | 3.867 | 815,110 | +0.01(+0.24%) |
Jul 26, 2005 | 3.924 | 3.989 | 3.848 | 3.858 | 507,220 | -0.10(-2.61%) |
Jul 25, 2005 | 3.989 | 4.083 | 3.952 | 3.961 | 681,087 | -0.08(-2.09%) |
Jul 22, 2005 | 4.008 | 4.046 | 3.924 | 4.046 | 645,291 | +0.05(+1.17%) |
Jul 21, 2005 | 3.942 | 4.027 | 3.933 | 3.999 | 702,501 | +0.09(+2.40%) |
Jul 20, 2005 | 3.867 | 3.942 | 3.848 | 3.905 | 639,218 | +0.10(+2.72%) |
Jul 19, 2005 | 3.726 | 3.830 | 3.689 | 3.802 | 831,517 | +0.08(+2.02%) |
Jul 18, 2005 | 3.802 | 3.839 | 3.726 | 3.726 | 850,480 | -0.07(-1.73%) |
Jul 15, 2005 | 3.867 | 3.961 | 3.783 | 3.792 | 1,296,549 | -0.10(-2.65%) |
Jul 14, 2005 | 4.177 | 4.186 | 3.895 | 3.895 | 1,072,609 | -0.22(-5.25%) |
Jul 13, 2005 | 4.139 | 4.158 | 4.083 | 4.111 | 453,845 | -0.07(-1.57%) |
Jul 12, 2005 | 4.243 | 4.261 | 4.149 | 4.177 | 654,347 | -0.04(-0.89%) |
Jul 11, 2005 | 4.111 | 4.271 | 4.092 | 4.215 | 838,335 | +0.10(+2.51%) |
Jul 08, 2005 | 4.092 | 4.196 | 4.083 | 4.111 | 645,930 | -0.01(-0.23%) |
Jul 07, 2005 | 4.064 | 4.121 | 3.999 | 4.121 | 806,481 | +0.10(+2.57%) |
Jul 06, 2005 | 4.130 | 4.158 | 4.017 | 4.017 | 1,219,310 | -0.07(-1.61%) |
Jul 05, 2005 | 4.261 | 4.261 | 4.083 | 4.083 | 835,778 | -0.23(-5.23%) |
Jul 01, 2005 | 4.290 | 4.318 | 4.130 | 4.308 | 615,461 | +0.03(+0.66%) |
Jun 30, 2005 | 4.459 | 4.459 | 4.280 | 4.280 | 655,732 | -0.08(-1.94%) |
Jun 29, 2005 | 4.177 | 4.393 | 4.158 | 4.365 | 1,046,188 | +0.17(+4.03%) |
Jun 28, 2005 | 4.177 | 4.205 | 4.046 | 4.196 | 853,996 | +0.01(+0.22%) |
Jun 27, 2005 | 4.374 | 4.383 | 4.186 | 4.186 | 520,217 | -0.13(-3.04%) |
Jun 24, 2005 | 4.271 | 4.374 | 4.243 | 4.318 | 1,061,209 | +0.02(+0.44%) |
Jun 23, 2005 | 4.271 | 4.337 | 4.224 | 4.299 | 1,015,292 | +0.07(+1.55%) |
Jun 22, 2005 | 4.337 | 4.337 | 4.149 | 4.233 | 904,494 | -0.14(-3.22%) |
Jun 21, 2005 | 4.252 | 4.402 | 4.233 | 4.374 | 605,340 | +0.07(+1.53%) |
Jun 20, 2005 | 4.496 | 4.505 | 4.299 | 4.308 | 723,702 | -0.14(-3.16%) |
Jun 17, 2005 | 4.477 | 4.552 | 4.374 | 4.449 | 1,527,307 | +0.00(+0.00%) |
Jun 16, 2005 | 4.365 | 4.477 | 4.308 | 4.449 | 1,857,250 | +0.17(+3.95%) |
Jun 15, 2005 | 4.290 | 4.299 | 4.196 | 4.280 | 1,018,488 | +0.07(+1.56%) |
Jun 14, 2005 | 4.337 | 4.365 | 4.186 | 4.215 | 702,927 | -0.12(-2.81%) |
Jun 13, 2005 | 4.299 | 4.459 | 4.299 | 4.337 | 831,304 | -0.05(-1.07%) |
Jun 10, 2005 | 4.205 | 4.412 | 4.205 | 4.383 | 610,027 | +0.15(+3.55%) |
Jun 09, 2005 | 4.177 | 4.252 | 3.999 | 4.233 | 373,729 | +0.06(+1.35%) |
Jun 08, 2005 | 4.139 | 4.337 | 4.139 | 4.177 | 584,885 | +0.04(+0.91%) |
Jun 07, 2005 | 4.196 | 4.252 | 4.102 | 4.139 | 497,738 | -0.05(-1.12%) |
Jun 06, 2005 | 4.355 | 4.412 | 4.186 | 4.186 | 716,884 | -0.09(-2.19%) |
Jun 03, 2005 | 4.290 | 4.337 | 4.243 | 4.280 | 595,645 | +0.05(+1.11%) |
Jun 02, 2005 | 4.346 | 4.412 | 4.224 | 4.233 | 1,149,848 | -0.08(-1.96%) |