Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.946 | 3.946 | 3.834 | 3.881 | 345,876 | -0.02(-0.47%) |
Aug 30, 2005 | 3.902 | 3.904 | 3.839 | 3.899 | 234,810 | +0.01(+0.13%) |
Aug 29, 2005 | 3.842 | 3.894 | 3.774 | 3.894 | 466,804 | +0.03(+0.88%) |
Aug 26, 2005 | 3.912 | 3.912 | 3.842 | 3.860 | 114,846 | -0.02(-0.47%) |
Aug 25, 2005 | 3.852 | 3.904 | 3.852 | 3.878 | 191,611 | +0.01(+0.34%) |
Aug 24, 2005 | 3.855 | 3.904 | 3.847 | 3.865 | 233,488 | +0.02(+0.47%) |
Aug 23, 2005 | 3.904 | 3.923 | 3.842 | 3.847 | 208,385 | -0.06(-1.47%) |
Aug 22, 2005 | 3.904 | 3.923 | 3.894 | 3.904 | 183,912 | -0.01(-0.27%) |
Aug 19, 2005 | 3.904 | 3.923 | 3.891 | 3.915 | 172,025 | +0.01(+0.33%) |
Aug 18, 2005 | 3.916 | 3.923 | 3.896 | 3.902 | 216,837 | -0.02(-0.46%) |
Aug 17, 2005 | 3.904 | 3.943 | 3.904 | 3.920 | 206,399 | +0.02(+0.53%) |
Aug 16, 2005 | 3.917 | 3.967 | 3.899 | 3.899 | 138,343 | -0.03(-0.73%) |
Aug 15, 2005 | 3.936 | 3.967 | 3.928 | 3.928 | 172,851 | -0.04(-0.98%) |
Aug 12, 2005 | 3.925 | 3.995 | 3.920 | 3.967 | 178,587 | +0.01(+0.26%) |
Aug 11, 2005 | 3.930 | 3.956 | 3.899 | 3.956 | 353,390 | +0.05(+1.33%) |
Aug 10, 2005 | 3.956 | 3.956 | 3.904 | 3.904 | 427,025 | -0.05(-1.32%) |
Aug 09, 2005 | 3.949 | 3.967 | 3.920 | 3.956 | 140,210 | +0.00(+0.07%) |
Aug 08, 2005 | 3.972 | 3.995 | 3.925 | 3.954 | 240,127 | +0.01(+0.20%) |
Aug 05, 2005 | 4.008 | 4.029 | 3.946 | 3.946 | 467,184 | -0.05(-1.24%) |
Aug 04, 2005 | 4.060 | 4.060 | 3.962 | 3.995 | 231,848 | +0.03(+0.66%) |
Aug 03, 2005 | 4.050 | 4.050 | 3.969 | 3.969 | 433,821 | +0.00(+0.00%) |
Aug 02, 2005 | 3.969 | 4.034 | 3.943 | 3.969 | 576,890 | +0.03(+0.86%) |
Aug 01, 2005 | 3.930 | 3.969 | 3.930 | 3.936 | 385,905 | -0.02(-0.53%) |
Jul 29, 2005 | 3.969 | 3.982 | 3.930 | 3.956 | 412,794 | +0.02(+0.60%) |
Jul 28, 2005 | 4.034 | 4.034 | 3.917 | 3.933 | 663,840 | -0.04(-0.92%) |
Jul 27, 2005 | 4.126 | 4.126 | 3.917 | 3.969 | 652,291 | -0.11(-2.74%) |
Jul 26, 2005 | 4.073 | 4.165 | 3.977 | 4.081 | 958,615 | -0.04(-1.01%) |
Jul 25, 2005 | 4.211 | 4.213 | 4.073 | 4.123 | 204,120 | +0.01(+0.25%) |
Jul 22, 2005 | 4.243 | 4.243 | 4.102 | 4.113 | 194,093 | -0.08(-1.86%) |
Jul 21, 2005 | 4.139 | 4.217 | 4.115 | 4.191 | 199,695 | +0.03(+0.63%) |
Jul 20, 2005 | 4.161 | 4.165 | 4.113 | 4.165 | 151,859 | +0.03(+0.63%) |
Jul 19, 2005 | 4.165 | 4.191 | 4.034 | 4.139 | 162,908 | +0.01(+0.13%) |
Jul 18, 2005 | 4.087 | 4.165 | 4.034 | 4.133 | 292,385 | +0.02(+0.51%) |
Jul 15, 2005 | 4.113 | 4.152 | 4.047 | 4.113 | 232,846 | +0.04(+0.96%) |
Jul 14, 2005 | 4.034 | 4.144 | 4.021 | 4.073 | 266,605 | +0.08(+1.95%) |
Jul 13, 2005 | 3.956 | 4.139 | 3.925 | 3.995 | 226,526 | +0.04(+1.05%) |
Jul 12, 2005 | 3.930 | 3.956 | 3.930 | 3.954 | 204,297 | +0.03(+0.80%) |
Jul 11, 2005 | 3.928 | 3.928 | 3.907 | 3.923 | 397,027 | -0.01(-0.20%) |
Jul 08, 2005 | 3.936 | 3.943 | 3.915 | 3.930 | 677,940 | -0.01(-0.13%) |
Jul 07, 2005 | 3.904 | 3.936 | 3.904 | 3.936 | 163,023 | +0.01(+0.20%) |
Jul 06, 2005 | 3.938 | 3.938 | 3.920 | 3.928 | 255,126 | -0.00(-0.07%) |
Jul 05, 2005 | 3.943 | 3.943 | 3.912 | 3.930 | 172,886 | +0.01(+0.33%) |
Jul 01, 2005 | 3.933 | 3.936 | 3.917 | 3.917 | 305,048 | +0.00(+0.00%) |
Jun 30, 2005 | 3.943 | 3.943 | 3.904 | 3.917 | 501,035 | +0.01(+0.27%) |
Jun 29, 2005 | 3.912 | 3.933 | 3.904 | 3.907 | 211,305 | +0.00(+0.07%) |
Jun 28, 2005 | 3.930 | 3.930 | 3.904 | 3.904 | 1,275,515 | -0.02(-0.60%) |
Jun 27, 2005 | 3.930 | 3.930 | 3.912 | 3.928 | 445,835 | +0.00(+0.00%) |
Jun 24, 2005 | 3.930 | 3.936 | 3.904 | 3.928 | 2,043,418 | +0.01(+0.33%) |