Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.557 | 4.711 | 4.551 | 4.691 | 4,260,874 | +0.14(+3.11%) |
Aug 30, 2005 | 4.514 | 4.553 | 4.482 | 4.550 | 3,037,737 | +0.03(+0.71%) |
Aug 29, 2005 | 4.521 | 4.530 | 4.489 | 4.517 | 976,834 | +0.00(+0.00%) |
Aug 26, 2005 | 4.568 | 4.582 | 4.510 | 4.517 | 3,229,306 | -0.05(-1.10%) |
Aug 25, 2005 | 4.528 | 4.602 | 4.521 | 4.568 | 3,208,641 | +0.04(+0.79%) |
Aug 24, 2005 | 4.539 | 4.564 | 4.519 | 4.532 | 1,025,983 | +0.00(+0.00%) |
Aug 23, 2005 | 4.550 | 4.575 | 4.530 | 4.532 | 901,993 | -0.01(-0.24%) |
Aug 22, 2005 | 4.525 | 4.557 | 4.507 | 4.542 | 766,276 | +0.03(+0.63%) |
Aug 19, 2005 | 4.480 | 4.525 | 4.476 | 4.514 | 805,371 | +0.05(+1.04%) |
Aug 18, 2005 | 4.533 | 4.533 | 4.440 | 4.467 | 1,839,732 | -0.08(-1.73%) |
Aug 17, 2005 | 4.569 | 4.582 | 4.539 | 4.546 | 803,137 | -0.04(-0.86%) |
Aug 16, 2005 | 4.576 | 4.664 | 4.546 | 4.585 | 1,393,482 | -0.00(-0.04%) |
Aug 15, 2005 | 4.593 | 4.605 | 4.569 | 4.587 | 679,706 | +0.00(+0.08%) |
Aug 12, 2005 | 4.632 | 4.652 | 4.584 | 4.584 | 1,118,137 | -0.05(-1.12%) |
Aug 11, 2005 | 4.569 | 4.646 | 4.569 | 4.636 | 1,485,637 | +0.08(+1.65%) |
Aug 10, 2005 | 4.566 | 4.628 | 4.542 | 4.560 | 1,177,339 | +0.01(+0.16%) |
Aug 09, 2005 | 4.539 | 4.566 | 4.525 | 4.553 | 1,501,833 | +0.04(+0.83%) |
Aug 08, 2005 | 4.489 | 4.560 | 4.489 | 4.516 | 1,658,216 | +0.04(+0.80%) |
Aug 05, 2005 | 4.431 | 4.507 | 4.426 | 4.480 | 1,977,126 | +0.00(+0.08%) |
Aug 04, 2005 | 4.440 | 4.489 | 4.431 | 4.476 | 4,047,523 | +0.04(+0.85%) |
Aug 03, 2005 | 4.428 | 4.465 | 4.397 | 4.439 | 4,464,730 | -0.00(-0.08%) |
Aug 02, 2005 | 4.387 | 4.455 | 4.387 | 4.442 | 4,380,395 | +0.07(+1.68%) |
Aug 01, 2005 | 4.333 | 4.372 | 4.331 | 4.369 | 675,797 | +0.04(+0.99%) |
Jul 29, 2005 | 4.317 | 4.356 | 4.317 | 4.326 | 3,420,875 | -0.00(-0.08%) |
Jul 28, 2005 | 4.345 | 4.367 | 4.320 | 4.329 | 1,606,275 | -0.02(-0.37%) |
Jul 27, 2005 | 4.281 | 4.351 | 4.267 | 4.345 | 3,505,768 | +0.04(+0.83%) |
Jul 26, 2005 | 4.335 | 4.335 | 4.277 | 4.310 | 909,254 | -0.04(-0.95%) |
Jul 25, 2005 | 4.378 | 4.388 | 4.342 | 4.351 | 759,015 | -0.04(-0.94%) |
Jul 22, 2005 | 4.388 | 4.401 | 4.351 | 4.392 | 3,185,183 | +0.02(+0.49%) |
Jul 21, 2005 | 4.406 | 4.419 | 4.369 | 4.371 | 742,818 | -0.02(-0.37%) |
Jul 20, 2005 | 4.397 | 4.417 | 4.378 | 4.387 | 1,069,547 | -0.01(-0.28%) |
Jul 19, 2005 | 4.353 | 4.410 | 4.335 | 4.399 | 1,451,009 | +0.06(+1.40%) |
Jul 18, 2005 | 4.342 | 4.371 | 4.320 | 4.338 | 805,371 | +0.01(+0.21%) |
Jul 15, 2005 | 4.337 | 4.344 | 4.310 | 4.329 | 1,368,350 | -0.01(-0.21%) |
Jul 14, 2005 | 4.342 | 4.360 | 4.319 | 4.338 | 1,125,956 | +0.01(+0.21%) |
Jul 13, 2005 | 4.374 | 4.380 | 4.324 | 4.329 | 1,034,919 | -0.05(-1.14%) |
Jul 12, 2005 | 4.347 | 4.390 | 4.337 | 4.380 | 921,541 | +0.05(+1.07%) |
Jul 11, 2005 | 4.311 | 4.360 | 4.311 | 4.333 | 1,288,483 | +0.02(+0.54%) |
Jul 08, 2005 | 4.270 | 4.331 | 4.267 | 4.310 | 1,505,743 | +0.06(+1.35%) |
Jul 07, 2005 | 4.231 | 4.286 | 4.211 | 4.252 | 1,200,238 | +0.02(+0.51%) |
Jul 06, 2005 | 4.190 | 4.247 | 4.179 | 4.231 | 1,936,913 | +0.04(+1.03%) |
Jul 05, 2005 | 4.192 | 4.200 | 4.157 | 4.188 | 1,061,727 | -0.09(-2.05%) |
Jul 01, 2005 | 4.242 | 4.288 | 4.240 | 4.276 | 793,084 | +0.04(+0.84%) |
Jun 30, 2005 | 4.288 | 4.310 | 4.233 | 4.240 | 1,643,695 | -0.04(-1.00%) |
Jun 29, 2005 | 4.279 | 4.311 | 4.265 | 4.283 | 1,287,924 | +0.02(+0.38%) |
Jun 28, 2005 | 4.245 | 4.281 | 4.236 | 4.267 | 1,143,270 | +0.02(+0.55%) |
Jun 27, 2005 | 4.258 | 4.269 | 4.236 | 4.243 | 1,226,488 | -0.03(-0.63%) |
Jun 24, 2005 | 4.263 | 4.285 | 4.245 | 4.270 | 1,076,249 | +0.01(+0.17%) |
Jun 23, 2005 | 4.242 | 4.269 | 4.240 | 4.263 | 2,259,173 | +0.03(+0.76%) |
Jun 22, 2005 | 4.226 | 4.245 | 4.218 | 4.231 | 1,572,764 | -0.01(-0.30%) |
Jun 21, 2005 | 4.238 | 4.258 | 4.217 | 4.243 | 1,196,328 | +0.02(+0.38%) |
Jun 20, 2005 | 4.213 | 4.231 | 4.202 | 4.227 | 1,349,360 | +0.01(+0.13%) |
Jun 17, 2005 | 4.240 | 4.242 | 4.208 | 4.222 | 888,031 | -0.00(-0.04%) |
Jun 16, 2005 | 4.199 | 4.233 | 4.197 | 4.224 | 785,265 | +0.03(+0.60%) |
Jun 15, 2005 | 4.172 | 4.236 | 4.140 | 4.199 | 1,460,504 | +0.05(+1.16%) |
Jun 14, 2005 | 4.154 | 4.159 | 4.118 | 4.150 | 1,039,387 | -0.02(-0.43%) |
Jun 13, 2005 | 4.181 | 4.188 | 4.145 | 4.168 | 3,149,997 | -0.06(-1.44%) |
Jun 10, 2005 | 4.249 | 4.269 | 4.211 | 4.229 | 1,999,466 | +0.00(+0.00%) |
Jun 09, 2005 | 4.163 | 4.233 | 4.145 | 4.229 | 2,459,678 | +0.06(+1.55%) |
Jun 08, 2005 | 4.195 | 4.234 | 4.165 | 4.165 | 3,102,524 | -0.02(-0.47%) |
Jun 07, 2005 | 4.154 | 4.193 | 4.138 | 4.184 | 1,167,844 | +0.05(+1.13%) |
Jun 06, 2005 | 4.134 | 4.170 | 4.123 | 4.138 | 2,108,376 | +0.01(+0.30%) |
Jun 03, 2005 | 4.068 | 4.150 | 4.068 | 4.125 | 1,357,738 | +0.06(+1.36%) |
Jun 02, 2005 | 4.102 | 4.111 | 4.068 | 4.070 | 1,526,408 | -0.03(-0.79%) |