Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.936 | 5.039 | 4.936 | 5.039 | 1,530,870 | +0.11(+2.15%) |
Aug 30, 2005 | 4.936 | 4.967 | 4.902 | 4.933 | 1,685,841 | -0.03(-0.60%) |
Aug 29, 2005 | 4.822 | 4.978 | 4.824 | 4.962 | 2,430,550 | +0.14(+2.91%) |
Aug 26, 2005 | 4.862 | 4.862 | 4.750 | 4.822 | 1,287,344 | -0.02(-0.44%) |
Aug 25, 2005 | 4.763 | 4.847 | 4.750 | 4.844 | 1,754,612 | +0.09(+1.94%) |
Aug 24, 2005 | 4.745 | 4.778 | 4.734 | 4.751 | 1,644,390 | +0.02(+0.36%) |
Aug 23, 2005 | 4.750 | 4.750 | 4.708 | 4.734 | 1,145,090 | +0.00(+0.00%) |
Aug 22, 2005 | 4.702 | 4.734 | 4.698 | 4.734 | 707,968 | +0.02(+0.50%) |
Aug 19, 2005 | 4.658 | 4.712 | 4.639 | 4.711 | 1,806,897 | +0.05(+1.14%) |
Aug 18, 2005 | 4.652 | 4.660 | 4.607 | 4.658 | 397,084 | +0.01(+0.16%) |
Aug 17, 2005 | 4.681 | 4.681 | 4.633 | 4.650 | 1,107,407 | -0.01(-0.25%) |
Aug 16, 2005 | 4.617 | 4.666 | 4.611 | 4.662 | 1,110,705 | +0.03(+0.60%) |
Aug 15, 2005 | 4.609 | 4.649 | 4.592 | 4.634 | 521,908 | +0.02(+0.48%) |
Aug 12, 2005 | 4.591 | 4.613 | 4.544 | 4.612 | 1,044,759 | +0.01(+0.12%) |
Aug 11, 2005 | 4.567 | 4.614 | 4.550 | 4.607 | 1,082,913 | +0.04(+0.88%) |
Aug 10, 2005 | 4.554 | 4.574 | 4.539 | 4.567 | 2,114,955 | +0.02(+0.51%) |
Aug 09, 2005 | 4.543 | 4.554 | 4.523 | 4.543 | 1,371,659 | +0.00(+0.00%) |
Aug 08, 2005 | 4.564 | 4.574 | 4.525 | 4.543 | 1,060,775 | -0.02(-0.47%) |
Aug 05, 2005 | 4.607 | 4.607 | 4.554 | 4.564 | 857,758 | -0.05(-1.04%) |
Aug 04, 2005 | 4.660 | 4.662 | 4.605 | 4.612 | 636,841 | -0.05(-1.12%) |
Aug 03, 2005 | 4.640 | 4.684 | 4.640 | 4.664 | 1,215,746 | +0.00(+0.07%) |
Aug 02, 2005 | 4.602 | 4.683 | 4.592 | 4.661 | 1,354,702 | +0.07(+1.55%) |
Aug 01, 2005 | 4.586 | 4.596 | 4.553 | 4.590 | 919,464 | -0.01(-0.18%) |
Jul 29, 2005 | 4.617 | 4.660 | 4.594 | 4.598 | 1,194,078 | -0.03(-0.64%) |
Jul 28, 2005 | 4.628 | 4.642 | 4.605 | 4.628 | 852,105 | -0.01(-0.11%) |
Jul 27, 2005 | 4.559 | 4.640 | 4.533 | 4.633 | 1,639,208 | +0.09(+1.91%) |
Jul 26, 2005 | 4.580 | 4.583 | 4.528 | 4.546 | 1,056,535 | -0.03(-0.58%) |
Jul 25, 2005 | 4.591 | 4.596 | 4.550 | 4.573 | 1,306,185 | -0.00(-0.05%) |
Jul 22, 2005 | 4.581 | 4.586 | 4.564 | 4.575 | 1,250,603 | -0.01(-0.14%) |
Jul 21, 2005 | 4.606 | 4.622 | 4.571 | 4.581 | 2,792,307 | -0.03(-0.71%) |
Jul 20, 2005 | 4.654 | 4.654 | 4.612 | 4.614 | 2,743,319 | -0.05(-1.09%) |
Jul 19, 2005 | 4.660 | 4.676 | 4.649 | 4.665 | 5,072,126 | -0.11(-2.33%) |
Jul 18, 2005 | 4.784 | 4.814 | 4.753 | 4.777 | 974,104 | -0.01(-0.16%) |
Jul 15, 2005 | 4.690 | 4.794 | 4.686 | 4.784 | 1,214,804 | +0.07(+1.55%) |
Jul 14, 2005 | 4.745 | 4.757 | 4.705 | 4.711 | 574,194 | -0.03(-0.65%) |
Jul 13, 2005 | 4.727 | 4.776 | 4.724 | 4.742 | 561,476 | -0.01(-0.11%) |
Jul 12, 2005 | 4.775 | 4.778 | 4.706 | 4.747 | 884,607 | -0.05(-1.11%) |
Jul 11, 2005 | 4.777 | 4.831 | 4.777 | 4.800 | 600,101 | +0.04(+0.76%) |
Jul 08, 2005 | 4.755 | 4.777 | 4.740 | 4.764 | 695,250 | -0.00(-0.02%) |
Jul 07, 2005 | 4.747 | 4.804 | 4.721 | 4.765 | 955,733 | +0.01(+0.13%) |
Jul 06, 2005 | 4.829 | 4.829 | 4.738 | 4.759 | 1,287,344 | -0.07(-1.45%) |
Jul 05, 2005 | 4.770 | 4.851 | 4.770 | 4.829 | 585,969 | +0.04(+0.73%) |
Jul 01, 2005 | 4.762 | 4.804 | 4.762 | 4.794 | 574,665 | +0.02(+0.49%) |
Jun 30, 2005 | 4.736 | 4.794 | 4.729 | 4.770 | 1,799,361 | +0.04(+0.74%) |
Jun 29, 2005 | 4.783 | 4.793 | 4.728 | 4.735 | 692,424 | -0.03(-0.67%) |
Jun 28, 2005 | 4.784 | 4.810 | 4.749 | 4.767 | 778,153 | +0.01(+0.20%) |
Jun 27, 2005 | 4.749 | 4.765 | 4.720 | 4.758 | 466,326 | +0.02(+0.40%) |
Jun 24, 2005 | 4.777 | 4.809 | 4.738 | 4.738 | 527,090 | -0.06(-1.20%) |
Jun 23, 2005 | 4.809 | 4.844 | 4.784 | 4.796 | 743,296 | +0.01(+0.18%) |
Jun 22, 2005 | 4.777 | 4.803 | 4.734 | 4.787 | 729,165 | +0.01(+0.22%) |
Jun 21, 2005 | 4.803 | 4.817 | 4.768 | 4.777 | 568,070 | -0.03(-0.62%) |
Jun 20, 2005 | 4.777 | 4.827 | 4.765 | 4.806 | 398,968 | +0.01(+0.29%) |
Jun 17, 2005 | 4.835 | 4.838 | 4.793 | 4.793 | 1,520,507 | -0.02(-0.38%) |
Jun 16, 2005 | 4.814 | 4.852 | 4.796 | 4.811 | 1,017,439 | -0.02(-0.33%) |
Jun 15, 2005 | 4.835 | 4.862 | 4.809 | 4.827 | 521,908 | -0.03(-0.52%) |
Jun 14, 2005 | 4.867 | 4.893 | 4.830 | 4.852 | 688,185 | -0.01(-0.31%) |
Jun 13, 2005 | 4.907 | 4.949 | 4.853 | 4.867 | 1,089,508 | -0.04(-0.74%) |
Jun 10, 2005 | 4.950 | 4.951 | 4.871 | 4.903 | 1,068,311 | -0.03(-0.67%) |
Jun 09, 2005 | 4.989 | 4.989 | 4.870 | 4.936 | 2,599,653 | +0.16(+3.38%) |
Jun 08, 2005 | 4.814 | 4.830 | 4.775 | 4.775 | 1,506,376 | -0.02(-0.35%) |
Jun 07, 2005 | 4.814 | 4.818 | 4.774 | 4.792 | 611,405 | -0.00(-0.07%) |
Jun 06, 2005 | 4.786 | 4.798 | 4.738 | 4.795 | 651,915 | +0.01(+0.18%) |
Jun 03, 2005 | 4.724 | 4.809 | 4.724 | 4.786 | 1,343,397 | +0.04(+0.83%) |
Jun 02, 2005 | 4.724 | 4.754 | 4.716 | 4.747 | 847,866 | +0.02(+0.49%) |