Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.843 | 5.052 | 4.791 | 5.051 | 1,593,899 | +0.19(+3.87%) |
Aug 30, 2005 | 4.912 | 4.991 | 4.834 | 4.863 | 961,176 | -0.06(-1.29%) |
Aug 29, 2005 | 4.899 | 4.928 | 4.860 | 4.926 | 1,179,110 | +0.03(+0.58%) |
Aug 26, 2005 | 4.846 | 4.898 | 4.846 | 4.898 | 932,153 | +0.05(+1.05%) |
Aug 25, 2005 | 4.826 | 4.864 | 4.801 | 4.847 | 837,548 | +0.02(+0.35%) |
Aug 24, 2005 | 4.859 | 4.879 | 4.803 | 4.830 | 795,318 | -0.05(-0.93%) |
Aug 23, 2005 | 4.801 | 4.878 | 4.801 | 4.876 | 1,516,795 | +0.06(+1.32%) |
Aug 22, 2005 | 4.756 | 4.830 | 4.756 | 4.812 | 824,620 | +0.05(+1.13%) |
Aug 19, 2005 | 4.725 | 4.773 | 4.707 | 4.758 | 462,098 | +0.03(+0.54%) |
Aug 18, 2005 | 4.759 | 4.759 | 4.700 | 4.733 | 412,937 | -0.01(-0.11%) |
Aug 17, 2005 | 4.677 | 4.757 | 4.677 | 4.738 | 895,641 | +0.06(+1.20%) |
Aug 16, 2005 | 4.697 | 4.735 | 4.682 | 4.682 | 563,722 | -0.04(-0.81%) |
Aug 15, 2005 | 4.634 | 4.728 | 4.634 | 4.720 | 671,232 | +0.08(+1.82%) |
Aug 12, 2005 | 4.729 | 4.730 | 4.626 | 4.636 | 256,481 | -0.05(-1.01%) |
Aug 11, 2005 | 4.637 | 4.693 | 4.637 | 4.683 | 578,837 | +0.04(+0.77%) |
Aug 10, 2005 | 4.644 | 4.649 | 4.604 | 4.647 | 549,166 | +0.02(+0.46%) |
Aug 09, 2005 | 4.651 | 4.651 | 4.618 | 4.626 | 336,297 | -0.02(-0.45%) |
Aug 08, 2005 | 4.612 | 4.653 | 4.612 | 4.647 | 279,539 | +0.02(+0.53%) |
Aug 05, 2005 | 4.641 | 4.641 | 4.566 | 4.623 | 309,996 | -0.02(-0.43%) |
Aug 04, 2005 | 4.709 | 4.727 | 4.607 | 4.643 | 680,212 | -0.05(-1.10%) |
Aug 03, 2005 | 4.809 | 4.876 | 4.625 | 4.695 | 1,890,574 | -0.04(-0.85%) |
Aug 02, 2005 | 4.632 | 4.753 | 4.595 | 4.735 | 843,797 | +0.09(+1.89%) |
Aug 01, 2005 | 4.558 | 4.653 | 4.531 | 4.647 | 811,380 | +0.10(+2.09%) |
Jul 29, 2005 | 4.520 | 4.554 | 4.520 | 4.552 | 247,643 | +0.03(+0.72%) |
Jul 28, 2005 | 4.515 | 4.527 | 4.476 | 4.520 | 281,963 | +0.03(+0.68%) |
Jul 27, 2005 | 4.490 | 4.494 | 4.422 | 4.489 | 507,225 | +0.01(+0.12%) |
Jul 26, 2005 | 4.457 | 4.493 | 4.446 | 4.484 | 1,019,846 | +0.03(+0.64%) |
Jul 25, 2005 | 4.533 | 4.557 | 4.452 | 4.455 | 270,285 | -0.08(-1.77%) |
Jul 22, 2005 | 4.464 | 4.556 | 4.447 | 4.535 | 256,230 | +0.09(+2.12%) |
Jul 21, 2005 | 4.544 | 4.551 | 4.440 | 4.441 | 270,261 | -0.10(-2.21%) |
Jul 20, 2005 | 4.509 | 4.544 | 4.500 | 4.542 | 309,532 | +0.02(+0.47%) |
Jul 19, 2005 | 4.468 | 4.531 | 4.468 | 4.521 | 342,091 | +0.07(+1.47%) |
Jul 18, 2005 | 4.485 | 4.499 | 4.445 | 4.455 | 461,525 | -0.06(-1.24%) |
Jul 15, 2005 | 4.409 | 4.511 | 4.409 | 4.511 | 598,549 | +0.09(+2.03%) |
Jul 14, 2005 | 4.472 | 4.507 | 4.381 | 4.421 | 662,753 | -0.03(-0.64%) |
Jul 13, 2005 | 4.425 | 4.468 | 4.408 | 4.450 | 768,085 | +0.03(+0.62%) |
Jul 12, 2005 | 4.405 | 4.437 | 4.390 | 4.422 | 216,665 | +0.02(+0.41%) |
Jul 11, 2005 | 4.394 | 4.435 | 4.352 | 4.405 | 410,367 | +0.01(+0.34%) |
Jul 08, 2005 | 4.257 | 4.390 | 4.249 | 4.390 | 514,950 | +0.14(+3.33%) |
Jul 07, 2005 | 4.195 | 4.282 | 4.172 | 4.248 | 450,599 | +0.02(+0.42%) |
Jul 06, 2005 | 4.281 | 4.318 | 4.172 | 4.230 | 750,963 | -0.02(-0.37%) |
Jul 05, 2005 | 4.208 | 4.249 | 4.143 | 4.246 | 564,267 | +0.03(+0.68%) |
Jul 01, 2005 | 4.210 | 4.229 | 4.204 | 4.218 | 640,954 | -0.00(-0.10%) |
Jun 30, 2005 | 4.187 | 4.225 | 4.161 | 4.222 | 536,158 | +0.04(+1.01%) |
Jun 29, 2005 | 4.222 | 4.224 | 4.146 | 4.180 | 328,737 | -0.04(-0.93%) |
Jun 28, 2005 | 4.174 | 4.231 | 4.165 | 4.219 | 358,887 | +0.05(+1.32%) |
Jun 27, 2005 | 4.163 | 4.194 | 4.148 | 4.164 | 284,368 | -0.03(-0.76%) |
Jun 24, 2005 | 4.180 | 4.205 | 4.147 | 4.195 | 905,459 | -0.00(-0.08%) |
Jun 23, 2005 | 4.216 | 4.230 | 4.182 | 4.199 | 237,541 | -0.03(-0.65%) |
Jun 22, 2005 | 4.196 | 4.226 | 4.177 | 4.226 | 401,694 | +0.01(+0.33%) |
Jun 21, 2005 | 4.216 | 4.227 | 4.212 | 4.212 | 494,780 | +0.01(+0.13%) |
Jun 20, 2005 | 4.189 | 4.218 | 4.188 | 4.207 | 173,100 | +0.02(+0.48%) |
Jun 17, 2005 | 4.244 | 4.257 | 4.187 | 4.187 | 599,439 | -0.07(-1.64%) |
Jun 16, 2005 | 4.299 | 4.332 | 4.255 | 4.257 | 774,930 | -0.04(-1.03%) |
Jun 15, 2005 | 4.237 | 4.312 | 4.229 | 4.301 | 793,813 | +0.03(+0.62%) |
Jun 14, 2005 | 4.214 | 4.278 | 4.213 | 4.275 | 511,050 | +0.05(+1.15%) |
Jun 13, 2005 | 4.223 | 4.230 | 4.187 | 4.226 | 444,478 | +0.00(+0.02%) |
Jun 10, 2005 | 4.212 | 4.234 | 4.202 | 4.225 | 691,663 | +0.04(+0.91%) |
Jun 09, 2005 | 4.183 | 4.224 | 4.174 | 4.187 | 476,616 | -0.01(-0.13%) |
Jun 08, 2005 | 4.157 | 4.221 | 4.156 | 4.192 | 205,252 | +0.02(+0.53%) |
Jun 07, 2005 | 4.188 | 4.230 | 4.138 | 4.170 | 567,278 | -0.03(-0.70%) |
Jun 06, 2005 | 4.199 | 4.225 | 4.174 | 4.200 | 586,170 | -0.02(-0.58%) |
Jun 03, 2005 | 4.162 | 4.232 | 4.146 | 4.224 | 2,623,483 | +0.07(+1.63%) |
Jun 02, 2005 | 4.060 | 4.156 | 4.057 | 4.156 | 745,770 | +0.09(+2.21%) |