Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.630 | 3.723 | 3.612 | 3.721 | 340,081 | +0.08(+2.10%) |
Aug 30, 2005 | 3.674 | 3.694 | 3.594 | 3.644 | 606,747 | -0.01(-0.22%) |
Aug 29, 2005 | 3.638 | 3.666 | 3.587 | 3.652 | 305,335 | +0.03(+0.78%) |
Aug 26, 2005 | 3.624 | 3.650 | 3.602 | 3.624 | 660,902 | -0.02(-0.61%) |
Aug 25, 2005 | 3.715 | 3.737 | 3.624 | 3.646 | 564,782 | -0.04(-0.99%) |
Aug 24, 2005 | 3.650 | 3.743 | 3.640 | 3.682 | 442,674 | +0.00(+0.00%) |
Aug 23, 2005 | 3.743 | 3.743 | 3.630 | 3.682 | 422,316 | -0.03(-0.81%) |
Aug 22, 2005 | 3.610 | 3.765 | 3.610 | 3.713 | 1,393,311 | +0.10(+2.68%) |
Aug 19, 2005 | 3.537 | 3.672 | 3.499 | 3.616 | 1,304,831 | +0.05(+1.53%) |
Aug 18, 2005 | 3.553 | 3.561 | 3.477 | 3.561 | 657,715 | +0.01(+0.17%) |
Aug 17, 2005 | 3.374 | 3.583 | 3.368 | 3.555 | 1,166,571 | +0.16(+4.57%) |
Aug 16, 2005 | 3.438 | 3.469 | 3.327 | 3.400 | 857,598 | -0.06(-1.69%) |
Aug 15, 2005 | 3.541 | 3.575 | 3.446 | 3.458 | 597,256 | -0.07(-2.06%) |
Aug 12, 2005 | 3.507 | 3.565 | 3.469 | 3.531 | 518,403 | +0.01(+0.29%) |
Aug 11, 2005 | 3.442 | 3.533 | 3.442 | 3.521 | 575,420 | +0.07(+1.93%) |
Aug 10, 2005 | 3.489 | 3.557 | 3.448 | 3.454 | 455,626 | -0.05(-1.49%) |
Aug 09, 2005 | 3.559 | 3.569 | 3.469 | 3.507 | 1,220,071 | -0.07(-2.03%) |
Aug 08, 2005 | 3.563 | 3.604 | 3.547 | 3.579 | 747,170 | -0.01(-0.34%) |
Aug 05, 2005 | 3.634 | 3.668 | 3.531 | 3.592 | 1,125,858 | -0.04(-1.11%) |
Aug 04, 2005 | 3.614 | 3.634 | 3.596 | 3.632 | 567,027 | +0.00(+0.06%) |
Aug 03, 2005 | 3.594 | 3.646 | 3.592 | 3.630 | 579,047 | -0.01(-0.39%) |
Aug 02, 2005 | 3.630 | 3.680 | 3.557 | 3.644 | 2,219,798 | -0.01(-0.22%) |
Aug 01, 2005 | 3.678 | 3.729 | 3.630 | 3.652 | 879,477 | -0.04(-1.15%) |
Jul 29, 2005 | 3.793 | 3.793 | 3.652 | 3.694 | 630,418 | -0.07(-1.93%) |
Jul 28, 2005 | 3.751 | 3.852 | 3.731 | 3.767 | 965,160 | +0.01(+0.21%) |
Jul 27, 2005 | 3.882 | 3.882 | 3.660 | 3.759 | 1,062,388 | -0.15(-3.77%) |
Jul 26, 2005 | 3.954 | 3.995 | 3.846 | 3.906 | 539,624 | -0.05(-1.22%) |
Jul 25, 2005 | 4.031 | 4.031 | 3.892 | 3.954 | 648,505 | -0.01(-0.20%) |
Jul 22, 2005 | 3.852 | 3.973 | 3.852 | 3.963 | 972,539 | +0.11(+2.88%) |
Jul 21, 2005 | 3.833 | 3.888 | 3.827 | 3.852 | 1,094,052 | +0.00(+0.00%) |
Jul 20, 2005 | 4.043 | 4.078 | 3.807 | 3.852 | 1,719,878 | -0.24(-5.82%) |
Jul 19, 2005 | 4.069 | 4.194 | 4.069 | 4.090 | 507,784 | +0.01(+0.25%) |
Jul 18, 2005 | 4.065 | 4.118 | 4.043 | 4.080 | 266,653 | -0.03(-0.78%) |
Jul 15, 2005 | 4.047 | 4.112 | 4.033 | 4.112 | 411,684 | +0.02(+0.59%) |
Jul 14, 2005 | 4.170 | 4.230 | 4.065 | 4.088 | 662,627 | -0.04(-0.98%) |
Jul 13, 2005 | 4.273 | 4.299 | 4.124 | 4.128 | 446,611 | -0.10(-2.43%) |
Jul 12, 2005 | 4.336 | 4.372 | 4.178 | 4.231 | 938,722 | -0.13(-2.87%) |
Jul 11, 2005 | 4.233 | 4.358 | 4.154 | 4.356 | 1,184,469 | +0.10(+2.42%) |
Jul 08, 2005 | 4.160 | 4.265 | 4.160 | 4.253 | 629,112 | +0.08(+1.93%) |
Jul 07, 2005 | 4.174 | 4.194 | 4.092 | 4.172 | 664,532 | +0.01(+0.19%) |
Jul 06, 2005 | 4.134 | 4.174 | 4.094 | 4.164 | 685,743 | +0.03(+0.78%) |
Jul 05, 2005 | 4.029 | 4.132 | 4.029 | 4.132 | 393,075 | +0.07(+1.64%) |
Jul 01, 2005 | 4.069 | 4.100 | 4.057 | 4.065 | 415,886 | +0.02(+0.40%) |
Jun 30, 2005 | 3.957 | 4.098 | 3.957 | 4.049 | 1,090,316 | +0.06(+1.52%) |
Jun 29, 2005 | 3.930 | 4.001 | 3.872 | 3.989 | 971,074 | +0.12(+3.02%) |
Jun 28, 2005 | 3.870 | 3.898 | 3.694 | 3.872 | 1,618,974 | -0.03(-0.72%) |
Jun 27, 2005 | 4.075 | 4.075 | 3.878 | 3.900 | 884,218 | -0.12(-2.96%) |
Jun 24, 2005 | 4.142 | 4.158 | 3.991 | 4.019 | 942,590 | -0.09(-2.21%) |
Jun 23, 2005 | 4.134 | 4.170 | 4.098 | 4.110 | 325,445 | -0.05(-1.31%) |
Jun 22, 2005 | 4.075 | 4.170 | 4.055 | 4.164 | 1,175,434 | +0.13(+3.25%) |
Jun 21, 2005 | 3.894 | 4.102 | 3.892 | 4.033 | 1,501,201 | +0.10(+2.46%) |
Jun 20, 2005 | 4.106 | 4.114 | 3.874 | 3.936 | 1,480,704 | -0.14(-3.32%) |
Jun 17, 2005 | 4.156 | 4.156 | 4.027 | 4.071 | 1,374,825 | -0.07(-1.80%) |
Jun 16, 2005 | 4.174 | 4.174 | 4.033 | 4.146 | 949,040 | -0.01(-0.15%) |
Jun 15, 2005 | 4.180 | 4.194 | 4.094 | 4.152 | 1,556,172 | +0.00(+0.00%) |
Jun 14, 2005 | 4.023 | 4.174 | 4.013 | 4.152 | 2,111,456 | +0.15(+3.62%) |
Jun 13, 2005 | 3.973 | 4.011 | 3.932 | 4.007 | 788,712 | +0.03(+0.86%) |
Jun 10, 2005 | 3.993 | 3.993 | 3.932 | 3.973 | 332,963 | +0.00(+0.00%) |
Jun 09, 2005 | 3.985 | 3.985 | 3.890 | 3.973 | 534,840 | +0.02(+0.41%) |
Jun 08, 2005 | 3.997 | 3.999 | 3.884 | 3.957 | 645,909 | +0.01(+0.26%) |
Jun 07, 2005 | 3.912 | 3.987 | 3.882 | 3.946 | 852,457 | +0.07(+1.82%) |
Jun 06, 2005 | 3.852 | 3.902 | 3.844 | 3.876 | 477,951 | +0.02(+0.52%) |
Jun 03, 2005 | 3.823 | 3.856 | 3.797 | 3.856 | 456,476 | +0.06(+1.70%) |
Jun 02, 2005 | 3.781 | 3.832 | 3.731 | 3.791 | 502,134 | +0.02(+0.43%) |