Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.178 | 4.348 | 4.149 | 4.344 | 1,930,038 | +0.16(+3.74%) |
Aug 30, 2005 | 4.207 | 4.232 | 4.129 | 4.187 | 1,517,033 | -0.02(-0.47%) |
Aug 29, 2005 | 4.063 | 4.207 | 4.062 | 4.207 | 1,075,307 | +0.14(+3.54%) |
Aug 26, 2005 | 4.110 | 4.131 | 4.021 | 4.063 | 1,232,122 | -0.05(-1.13%) |
Aug 25, 2005 | 4.109 | 4.139 | 4.068 | 4.110 | 1,408,468 | -0.01(-0.25%) |
Aug 24, 2005 | 4.151 | 4.234 | 4.102 | 4.120 | 1,187,318 | -0.04(-1.03%) |
Aug 23, 2005 | 4.222 | 4.241 | 4.126 | 4.163 | 772,589 | -0.04(-0.99%) |
Aug 22, 2005 | 4.295 | 4.295 | 4.172 | 4.205 | 911,024 | +0.00(+0.05%) |
Aug 19, 2005 | 4.150 | 4.206 | 4.126 | 4.203 | 1,102,879 | +0.06(+1.37%) |
Aug 18, 2005 | 4.168 | 4.169 | 4.091 | 4.146 | 1,028,779 | -0.05(-1.22%) |
Aug 17, 2005 | 4.138 | 4.229 | 4.102 | 4.197 | 862,198 | +0.05(+1.15%) |
Aug 16, 2005 | 4.250 | 4.250 | 4.126 | 4.149 | 1,003,505 | -0.10(-2.35%) |
Aug 15, 2005 | 4.232 | 4.271 | 4.168 | 4.249 | 1,078,753 | +0.02(+0.55%) |
Aug 12, 2005 | 4.285 | 4.287 | 4.162 | 4.226 | 1,536,563 | -0.06(-1.41%) |
Aug 11, 2005 | 4.281 | 4.294 | 4.254 | 4.286 | 1,190,764 | +0.02(+0.35%) |
Aug 10, 2005 | 4.281 | 4.294 | 4.220 | 4.271 | 1,312,540 | +0.02(+0.44%) |
Aug 09, 2005 | 4.288 | 4.293 | 4.226 | 4.252 | 1,055,202 | -0.01(-0.19%) |
Aug 08, 2005 | 4.352 | 4.362 | 4.223 | 4.261 | 1,814,580 | -0.08(-1.87%) |
Aug 05, 2005 | 4.306 | 4.377 | 4.294 | 4.342 | 2,322,938 | +0.06(+1.41%) |
Aug 04, 2005 | 4.428 | 4.464 | 4.254 | 4.281 | 2,623,933 | -0.08(-1.81%) |
Aug 03, 2005 | 4.408 | 4.427 | 4.360 | 4.360 | 1,816,303 | -0.05(-1.11%) |
Aug 02, 2005 | 4.399 | 4.465 | 4.385 | 4.409 | 2,953,073 | +0.05(+1.23%) |
Aug 01, 2005 | 4.341 | 4.400 | 4.327 | 4.356 | 2,602,105 | +0.06(+1.30%) |
Jul 29, 2005 | 4.307 | 4.335 | 4.271 | 4.300 | 1,814,006 | -0.02(-0.35%) |
Jul 28, 2005 | 4.294 | 4.337 | 4.277 | 4.315 | 2,733,646 | +0.03(+0.65%) |
Jul 27, 2005 | 4.352 | 4.399 | 4.271 | 4.287 | 4,717,105 | +0.12(+2.95%) |
Jul 26, 2005 | 4.138 | 4.189 | 4.120 | 4.164 | 1,540,584 | +0.06(+1.36%) |
Jul 25, 2005 | 4.167 | 4.192 | 4.095 | 4.109 | 1,735,885 | -0.06(-1.42%) |
Jul 22, 2005 | 4.122 | 4.180 | 4.121 | 4.168 | 1,557,816 | +0.03(+0.81%) |
Jul 21, 2005 | 4.131 | 4.178 | 4.103 | 4.134 | 2,555,577 | +0.01(+0.14%) |
Jul 20, 2005 | 4.056 | 4.139 | 4.027 | 4.128 | 1,758,287 | +0.07(+1.77%) |
Jul 19, 2005 | 4.021 | 4.062 | 4.008 | 4.056 | 1,739,906 | +0.05(+1.22%) |
Jul 18, 2005 | 4.012 | 4.032 | 3.980 | 4.008 | 1,180,425 | -0.00(-0.12%) |
Jul 15, 2005 | 3.953 | 4.038 | 3.929 | 4.012 | 1,511,863 | +0.05(+1.20%) |
Jul 14, 2005 | 4.016 | 4.027 | 3.934 | 3.965 | 1,904,189 | -0.04(-0.93%) |
Jul 13, 2005 | 3.894 | 4.075 | 3.894 | 4.002 | 3,977,257 | +0.12(+3.20%) |
Jul 12, 2005 | 3.868 | 3.929 | 3.858 | 3.878 | 1,523,351 | +0.02(+0.57%) |
Jul 11, 2005 | 3.757 | 3.868 | 3.757 | 3.856 | 2,367,743 | +0.12(+3.30%) |
Jul 08, 2005 | 3.696 | 3.743 | 3.666 | 3.732 | 2,351,659 | +0.05(+1.45%) |
Jul 07, 2005 | 3.644 | 3.690 | 3.609 | 3.679 | 1,835,834 | +0.00(+0.06%) |
Jul 06, 2005 | 3.749 | 3.759 | 3.673 | 3.677 | 1,847,322 | -0.09(-2.28%) |
Jul 05, 2005 | 3.752 | 3.793 | 3.694 | 3.763 | 2,344,766 | +0.01(+0.28%) |
Jul 01, 2005 | 3.729 | 3.786 | 3.690 | 3.752 | 1,434,317 | +0.03(+0.94%) |
Jun 30, 2005 | 3.757 | 3.791 | 3.696 | 3.717 | 1,452,698 | -0.02(-0.44%) |
Jun 29, 2005 | 3.755 | 3.773 | 3.715 | 3.734 | 1,341,261 | -0.03(-0.86%) |
Jun 28, 2005 | 3.700 | 3.785 | 3.692 | 3.766 | 1,582,516 | +0.08(+2.27%) |
Jun 27, 2005 | 3.737 | 3.737 | 3.644 | 3.683 | 2,479,754 | -0.05(-1.46%) |
Jun 24, 2005 | 3.818 | 3.818 | 3.724 | 3.737 | 3,030,045 | -0.09(-2.42%) |
Jun 23, 2005 | 3.926 | 3.926 | 3.809 | 3.830 | 1,687,634 | -0.10(-2.42%) |
Jun 22, 2005 | 3.842 | 3.934 | 3.839 | 3.925 | 2,544,663 | +0.09(+2.42%) |
Jun 21, 2005 | 3.788 | 3.856 | 3.788 | 3.832 | 1,496,354 | +0.04(+1.16%) |
Jun 20, 2005 | 3.845 | 3.865 | 3.778 | 3.788 | 1,630,767 | -0.06(-1.48%) |
Jun 17, 2005 | 3.830 | 3.878 | 3.813 | 3.845 | 2,610,721 | +0.02(+0.39%) |
Jun 16, 2005 | 3.853 | 3.875 | 3.825 | 3.830 | 2,787,641 | -0.01(-0.21%) |
Jun 15, 2005 | 3.874 | 3.875 | 3.817 | 3.838 | 1,603,195 | -0.02(-0.42%) |
Jun 14, 2005 | 3.803 | 3.864 | 3.795 | 3.854 | 2,083,407 | +0.04(+1.03%) |
Jun 13, 2005 | 3.853 | 3.875 | 3.789 | 3.815 | 2,600,956 | -0.04(-0.96%) |
Jun 10, 2005 | 3.859 | 3.912 | 3.749 | 3.852 | 8,298,015 | +0.30(+8.43%) |
Jun 09, 2005 | 3.479 | 3.565 | 3.460 | 3.553 | 1,900,743 | +0.07(+2.03%) |
Jun 08, 2005 | 3.524 | 3.551 | 3.464 | 3.482 | 1,924,868 | -0.04(-1.15%) |
Jun 07, 2005 | 3.493 | 3.577 | 3.491 | 3.522 | 2,607,274 | +0.03(+0.93%) |
Jun 06, 2005 | 3.469 | 3.492 | 3.440 | 3.490 | 1,321,731 | +0.02(+0.60%) |
Jun 03, 2005 | 3.504 | 3.506 | 3.447 | 3.469 | 1,467,058 | -0.03(-0.86%) |
Jun 02, 2005 | 3.412 | 3.515 | 3.389 | 3.499 | 2,145,444 | +0.09(+2.69%) |