Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.860 | 5.000 | 4.840 | 4.930 | 1,102,686 | +0.04(+0.82%) |
Aug 30, 2005 | 4.940 | 4.940 | 4.800 | 4.890 | 321,576 | -0.05(-1.01%) |
Aug 29, 2005 | 4.820 | 4.990 | 4.800 | 4.940 | 371,435 | +0.11(+2.28%) |
Aug 26, 2005 | 5.070 | 5.090 | 4.820 | 4.830 | 580,895 | -0.21(-4.17%) |
Aug 25, 2005 | 5.000 | 5.090 | 4.950 | 5.040 | 921,336 | +0.06(+1.20%) |
Aug 24, 2005 | 4.930 | 5.000 | 4.891 | 4.980 | 486,726 | +0.04(+0.81%) |
Aug 23, 2005 | 4.910 | 4.980 | 4.810 | 4.940 | 449,996 | +0.01(+0.20%) |
Aug 22, 2005 | 4.810 | 4.950 | 4.740 | 4.930 | 568,813 | +0.06(+1.23%) |
Aug 19, 2005 | 4.950 | 4.990 | 4.850 | 4.870 | 413,493 | -0.09(-1.81%) |
Aug 18, 2005 | 5.090 | 5.100 | 4.950 | 4.960 | 442,323 | -0.14(-2.75%) |
Aug 17, 2005 | 5.010 | 5.140 | 5.000 | 5.100 | 544,701 | +0.05(+0.99%) |
Aug 16, 2005 | 5.070 | 5.110 | 4.980 | 5.050 | 834,248 | -0.06(-1.17%) |
Aug 15, 2005 | 4.950 | 5.120 | 4.950 | 5.110 | 779,610 | +0.08(+1.59%) |
Aug 12, 2005 | 5.120 | 5.140 | 4.950 | 5.030 | 1,102,120 | -0.14(-2.71%) |
Aug 11, 2005 | 4.810 | 5.180 | 4.790 | 5.170 | 2,270,555 | +0.32(+6.60%) |
Aug 10, 2005 | 4.530 | 4.960 | 4.510 | 4.850 | 4,345,512 | +0.31(+6.83%) |
Aug 09, 2005 | 4.440 | 4.620 | 4.370 | 4.540 | 1,187,466 | +0.10(+2.25%) |
Aug 08, 2005 | 4.440 | 4.490 | 4.360 | 4.440 | 866,891 | +0.00(+0.00%) |
Aug 05, 2005 | 4.490 | 4.520 | 4.400 | 4.440 | 2,057,601 | -0.02(-0.45%) |
Aug 04, 2005 | 4.290 | 4.570 | 4.250 | 4.460 | 2,948,200 | +0.44(+10.95%) |
Aug 03, 2005 | 4.130 | 4.130 | 4.010 | 4.020 | 386,427 | -0.10(-2.43%) |
Aug 02, 2005 | 4.100 | 4.190 | 4.050 | 4.120 | 400,610 | -0.01(-0.24%) |
Aug 01, 2005 | 4.110 | 4.190 | 4.060 | 4.130 | 337,667 | +0.02(+0.49%) |
Jul 29, 2005 | 4.170 | 4.240 | 4.100 | 4.110 | 372,576 | -0.05(-1.20%) |
Jul 28, 2005 | 4.130 | 4.190 | 4.070 | 4.160 | 233,381 | +0.00(+0.00%) |
Jul 27, 2005 | 4.170 | 4.200 | 4.100 | 4.160 | 135,262 | -0.03(-0.72%) |
Jul 26, 2005 | 4.260 | 4.270 | 4.150 | 4.190 | 317,613 | +0.00(+0.00%) |
Jul 25, 2005 | 4.350 | 4.356 | 4.180 | 4.190 | 223,738 | -0.16(-3.68%) |
Jul 22, 2005 | 4.240 | 4.350 | 4.240 | 4.350 | 269,056 | +0.10(+2.35%) |
Jul 21, 2005 | 4.250 | 4.360 | 4.200 | 4.250 | 315,252 | -0.02(-0.47%) |
Jul 20, 2005 | 4.330 | 4.330 | 4.220 | 4.270 | 393,549 | -0.05(-1.16%) |
Jul 19, 2005 | 4.230 | 4.340 | 4.230 | 4.320 | 394,770 | +0.08(+1.89%) |
Jul 18, 2005 | 4.350 | 4.350 | 4.190 | 4.240 | 474,544 | -0.06(-1.40%) |
Jul 15, 2005 | 4.290 | 4.360 | 4.130 | 4.300 | 705,706 | -0.03(-0.69%) |
Jul 14, 2005 | 4.340 | 4.410 | 4.220 | 4.330 | 390,665 | +0.03(+0.70%) |
Jul 13, 2005 | 4.290 | 4.330 | 4.180 | 4.300 | 438,653 | +0.04(+0.94%) |
Jul 12, 2005 | 4.060 | 4.330 | 4.050 | 4.260 | 636,746 | +0.16(+3.90%) |
Jul 11, 2005 | 4.050 | 4.100 | 4.030 | 4.100 | 1,078,422 | +0.04(+0.99%) |
Jul 08, 2005 | 3.950 | 4.070 | 3.900 | 4.060 | 527,152 | +0.06(+1.50%) |
Jul 07, 2005 | 3.870 | 4.010 | 3.800 | 4.000 | 1,021,165 | +0.10(+2.56%) |
Jul 06, 2005 | 3.950 | 3.970 | 3.870 | 3.900 | 292,439 | -0.05(-1.27%) |
Jul 05, 2005 | 3.930 | 3.960 | 3.870 | 3.950 | 365,900 | +0.01(+0.25%) |
Jul 01, 2005 | 3.780 | 3.970 | 3.740 | 3.940 | 746,600 | +0.17(+4.51%) |
Jun 30, 2005 | 3.860 | 3.920 | 3.740 | 3.770 | 1,122,530 | -0.08(-2.08%) |
Jun 29, 2005 | 3.970 | 3.970 | 3.850 | 3.850 | 637,858 | -0.10(-2.53%) |
Jun 28, 2005 | 3.830 | 3.950 | 3.830 | 3.950 | 375,881 | +0.12(+3.13%) |
Jun 27, 2005 | 4.020 | 4.020 | 3.820 | 3.830 | 528,498 | -0.18(-4.49%) |
Jun 24, 2005 | 3.930 | 4.010 | 3.900 | 4.010 | 921,630 | +0.07(+1.78%) |
Jun 23, 2005 | 3.870 | 4.050 | 3.860 | 3.940 | 930,191 | +0.03(+0.77%) |
Jun 22, 2005 | 3.930 | 3.980 | 3.900 | 3.910 | 272,974 | -0.02(-0.51%) |
Jun 21, 2005 | 3.940 | 3.990 | 3.910 | 3.930 | 212,050 | -0.02(-0.51%) |
Jun 20, 2005 | 4.050 | 4.060 | 3.940 | 3.950 | 371,377 | -0.12(-2.95%) |
Jun 17, 2005 | 4.070 | 4.140 | 4.000 | 4.070 | 919,194 | +0.03(+0.74%) |
Jun 16, 2005 | 3.980 | 4.040 | 3.940 | 4.040 | 426,894 | +0.05(+1.25%) |
Jun 15, 2005 | 4.010 | 4.080 | 3.950 | 3.990 | 2,510,448 | -0.02(-0.50%) |
Jun 14, 2005 | 3.950 | 4.020 | 3.950 | 4.010 | 357,936 | +0.02(+0.50%) |
Jun 13, 2005 | 3.950 | 4.010 | 3.910 | 3.990 | 427,891 | +0.01(+0.25%) |
Jun 10, 2005 | 3.960 | 3.980 | 3.900 | 3.980 | 331,944 | +0.07(+1.79%) |
Jun 09, 2005 | 3.990 | 3.990 | 3.850 | 3.910 | 682,058 | -0.09(-2.25%) |
Jun 08, 2005 | 3.930 | 4.020 | 3.920 | 4.000 | 737,956 | +0.06(+1.52%) |
Jun 07, 2005 | 3.900 | 3.950 | 3.860 | 3.940 | 729,540 | +0.07(+1.81%) |
Jun 06, 2005 | 3.880 | 3.890 | 3.840 | 3.870 | 658,743 | +0.06(+1.57%) |
Jun 03, 2005 | 4.000 | 4.000 | 3.800 | 3.810 | 736,225 | -0.13(-3.30%) |
Jun 02, 2005 | 4.130 | 4.130 | 3.930 | 3.940 | 857,251 | -0.16(-3.90%) |