Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.343 | 3.420 | 3.281 | 3.403 | 2,367,226 | +0.05(+1.57%) |
Aug 30, 2005 | 3.340 | 3.363 | 3.293 | 3.350 | 865,368 | +0.01(+0.22%) |
Aug 29, 2005 | 3.296 | 3.370 | 3.291 | 3.343 | 790,676 | +0.06(+1.79%) |
Aug 26, 2005 | 3.361 | 3.364 | 3.284 | 3.284 | 893,645 | -0.07(-2.01%) |
Aug 25, 2005 | 3.353 | 3.376 | 3.318 | 3.351 | 822,687 | +0.00(+0.07%) |
Aug 24, 2005 | 3.416 | 3.433 | 3.346 | 3.349 | 879,773 | -0.07(-1.97%) |
Aug 23, 2005 | 3.436 | 3.463 | 3.375 | 3.416 | 1,165,206 | -0.02(-0.58%) |
Aug 22, 2005 | 3.374 | 3.481 | 3.374 | 3.436 | 1,961,751 | +0.06(+1.93%) |
Aug 19, 2005 | 3.404 | 3.414 | 3.355 | 3.371 | 2,031,109 | -0.04(-1.17%) |
Aug 18, 2005 | 3.119 | 3.558 | 3.119 | 3.411 | 6,353,684 | +0.33(+10.62%) |
Aug 17, 2005 | 3.099 | 3.115 | 3.051 | 3.084 | 776,804 | -0.01(-0.24%) |
Aug 16, 2005 | 3.130 | 3.130 | 3.070 | 3.091 | 974,740 | -0.05(-1.51%) |
Aug 15, 2005 | 3.150 | 3.161 | 3.105 | 3.139 | 647,692 | -0.02(-0.51%) |
Aug 12, 2005 | 3.143 | 3.178 | 3.099 | 3.155 | 657,829 | -0.00(-0.04%) |
Aug 11, 2005 | 3.166 | 3.191 | 3.143 | 3.156 | 656,762 | -0.01(-0.35%) |
Aug 10, 2005 | 3.101 | 3.183 | 3.101 | 3.168 | 1,145,466 | +0.08(+2.59%) |
Aug 09, 2005 | 3.086 | 3.123 | 3.066 | 3.088 | 842,427 | +0.02(+0.57%) |
Aug 08, 2005 | 3.049 | 3.103 | 3.048 | 3.070 | 1,235,631 | +0.04(+1.19%) |
Aug 05, 2005 | 3.115 | 3.115 | 3.018 | 3.034 | 1,763,815 | -0.07(-2.33%) |
Aug 04, 2005 | 3.193 | 3.204 | 3.036 | 3.106 | 1,399,421 | -0.09(-2.93%) |
Aug 03, 2005 | 3.204 | 3.210 | 3.175 | 3.200 | 838,692 | -0.01(-0.31%) |
Aug 02, 2005 | 3.191 | 3.218 | 3.188 | 3.210 | 1,333,265 | +0.02(+0.71%) |
Aug 01, 2005 | 3.149 | 3.194 | 3.143 | 3.188 | 898,446 | +0.04(+1.27%) |
Jul 29, 2005 | 3.143 | 3.193 | 3.143 | 3.148 | 617,282 | -0.01(-0.36%) |
Jul 28, 2005 | 3.128 | 3.165 | 3.119 | 3.159 | 606,611 | +0.03(+0.96%) |
Jul 27, 2005 | 3.109 | 3.145 | 3.076 | 3.129 | 847,762 | +0.02(+0.68%) |
Jul 26, 2005 | 3.101 | 3.131 | 3.078 | 3.108 | 571,399 | +0.02(+0.73%) |
Jul 25, 2005 | 3.101 | 3.118 | 3.066 | 3.085 | 761,332 | -0.02(-0.52%) |
Jul 22, 2005 | 3.105 | 3.114 | 3.061 | 3.101 | 1,197,217 | +0.01(+0.49%) |
Jul 21, 2005 | 3.141 | 3.148 | 3.071 | 3.086 | 749,061 | -0.06(-1.87%) |
Jul 20, 2005 | 3.108 | 3.154 | 3.099 | 3.145 | 484,435 | +0.02(+0.56%) |
Jul 19, 2005 | 3.090 | 3.128 | 3.079 | 3.128 | 926,723 | +0.05(+1.58%) |
Jul 18, 2005 | 3.084 | 3.094 | 3.043 | 3.079 | 920,854 | -0.01(-0.20%) |
Jul 15, 2005 | 3.090 | 3.134 | 3.050 | 3.085 | 832,290 | -0.02(-0.72%) |
Jul 14, 2005 | 3.160 | 3.166 | 3.063 | 3.108 | 861,100 | -0.00(-0.12%) |
Jul 13, 2005 | 3.108 | 3.131 | 3.095 | 3.111 | 1,350,338 | +0.00(+0.12%) |
Jul 12, 2005 | 3.084 | 3.141 | 3.084 | 3.108 | 886,709 | +0.02(+0.81%) |
Jul 11, 2005 | 3.086 | 3.134 | 3.064 | 3.083 | 1,264,974 | +0.01(+0.45%) |
Jul 08, 2005 | 3.008 | 3.075 | 2.986 | 3.069 | 1,039,829 | +0.06(+2.08%) |
Jul 07, 2005 | 2.936 | 3.014 | 2.929 | 3.006 | 1,048,365 | -0.00(-0.08%) |
Jul 06, 2005 | 3.011 | 3.028 | 2.985 | 3.009 | 1,683,787 | -0.02(-0.54%) |
Jul 05, 2005 | 2.985 | 3.030 | 2.955 | 3.025 | 1,266,575 | -1.43(-32.15%) |
Jul 01, 2005 | 4.428 | 4.467 | 4.405 | 4.458 | 4,062,218 | +0.04(+0.90%) |
Jun 30, 2005 | 4.427 | 4.443 | 4.411 | 4.418 | 6,807,176 | +0.00(+0.08%) |
Jun 29, 2005 | 4.405 | 4.433 | 4.401 | 4.415 | 7,469,807 | +0.00(+0.03%) |
Jun 28, 2005 | 4.367 | 4.447 | 4.367 | 4.413 | 5,884,454 | +0.06(+1.38%) |
Jun 27, 2005 | 4.325 | 4.385 | 4.317 | 4.353 | 6,579,096 | +0.02(+0.58%) |
Jun 24, 2005 | 4.314 | 4.352 | 4.314 | 4.328 | 10,754,154 | +0.02(+0.43%) |
Jun 23, 2005 | 4.298 | 4.346 | 4.280 | 4.310 | 6,483,063 | +0.00(+0.06%) |
Jun 22, 2005 | 4.311 | 4.342 | 4.286 | 4.307 | 6,418,240 | +0.02(+0.44%) |
Jun 21, 2005 | 4.259 | 4.298 | 4.254 | 4.288 | 2,684,137 | +0.04(+0.85%) |
Jun 20, 2005 | 4.224 | 4.272 | 4.201 | 4.252 | 5,030,556 | +0.01(+0.24%) |
Jun 17, 2005 | 4.323 | 4.366 | 4.242 | 4.242 | 18,684,122 | -0.05(-1.28%) |
Jun 16, 2005 | 4.216 | 4.297 | 4.216 | 4.297 | 5,277,042 | +0.08(+1.93%) |
Jun 15, 2005 | 4.211 | 4.229 | 4.180 | 4.216 | 9,328,056 | +0.00(+0.12%) |
Jun 14, 2005 | 4.209 | 4.246 | 4.202 | 4.211 | 13,360,663 | -0.01(-0.24%) |
Jun 13, 2005 | 4.209 | 4.249 | 4.195 | 4.221 | 5,834,036 | +0.00(+0.12%) |
Jun 10, 2005 | 4.191 | 4.230 | 4.181 | 4.216 | 7,796,321 | +0.02(+0.51%) |
Jun 09, 2005 | 4.167 | 4.242 | 4.151 | 4.195 | 8,838,285 | +0.05(+1.21%) |
Jun 08, 2005 | 4.212 | 4.229 | 4.137 | 4.145 | 9,608,954 | -0.06(-1.40%) |
Jun 07, 2005 | 4.161 | 4.241 | 4.141 | 4.204 | 10,840,584 | +0.05(+1.17%) |
Jun 06, 2005 | 4.149 | 4.174 | 4.130 | 4.155 | 6,537,482 | +0.00(+0.00%) |
Jun 03, 2005 | 4.149 | 4.261 | 4.145 | 4.155 | 8,881,500 | -0.02(-0.39%) |
Jun 02, 2005 | 4.147 | 4.215 | 4.134 | 4.171 | 6,871,198 | +0.01(+0.15%) |