Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.231 | 4.300 | 4.230 | 4.271 | 186,497 | +0.04(+0.92%) |
Aug 30, 2005 | 4.210 | 4.241 | 4.177 | 4.231 | 130,852 | +0.02(+0.46%) |
Aug 29, 2005 | 4.234 | 4.241 | 4.197 | 4.212 | 248,228 | -0.01(-0.19%) |
Aug 26, 2005 | 4.244 | 4.273 | 4.220 | 4.220 | 394,731 | -0.03(-0.76%) |
Aug 25, 2005 | 4.276 | 4.290 | 4.244 | 4.252 | 393,427 | -0.00(-0.11%) |
Aug 24, 2005 | 4.237 | 4.267 | 4.231 | 4.257 | 1,416,772 | +0.02(+0.46%) |
Aug 23, 2005 | 4.222 | 4.249 | 4.222 | 4.237 | 622,527 | +0.01(+0.24%) |
Aug 22, 2005 | 4.204 | 4.244 | 4.198 | 4.227 | 375,168 | +0.04(+1.07%) |
Aug 19, 2005 | 4.166 | 4.182 | 4.157 | 4.182 | 209,103 | +0.03(+0.75%) |
Aug 18, 2005 | 4.227 | 4.227 | 4.120 | 4.151 | 342,564 | -0.08(-1.80%) |
Aug 17, 2005 | 4.276 | 4.284 | 4.216 | 4.227 | 193,887 | -0.06(-1.45%) |
Aug 16, 2005 | 4.279 | 4.291 | 4.234 | 4.289 | 249,967 | +0.02(+0.43%) |
Aug 15, 2005 | 4.327 | 4.335 | 4.269 | 4.271 | 126,070 | -0.06(-1.30%) |
Aug 12, 2005 | 4.328 | 4.341 | 4.305 | 4.327 | 202,147 | +0.00(+0.11%) |
Aug 11, 2005 | 4.303 | 4.350 | 4.303 | 4.322 | 332,130 | +0.02(+0.40%) |
Aug 10, 2005 | 4.233 | 4.305 | 4.229 | 4.305 | 315,611 | +0.07(+1.71%) |
Aug 09, 2005 | 4.233 | 4.260 | 4.205 | 4.233 | 696,431 | +0.02(+0.49%) |
Aug 08, 2005 | 4.260 | 4.294 | 4.208 | 4.212 | 299,960 | -0.04(-0.95%) |
Aug 05, 2005 | 4.261 | 4.280 | 4.192 | 4.252 | 416,032 | -0.01(-0.32%) |
Aug 04, 2005 | 4.206 | 4.282 | 4.205 | 4.266 | 275,616 | +0.07(+1.70%) |
Aug 03, 2005 | 4.289 | 4.289 | 4.182 | 4.195 | 350,823 | -0.08(-1.88%) |
Aug 02, 2005 | 4.317 | 4.329 | 4.266 | 4.275 | 278,224 | +0.01(+0.27%) |
Aug 01, 2005 | 4.245 | 4.277 | 4.245 | 4.264 | 121,288 | +0.02(+0.38%) |
Jul 29, 2005 | 4.282 | 4.282 | 4.230 | 4.247 | 285,614 | -0.02(-0.57%) |
Jul 28, 2005 | 4.211 | 4.279 | 4.211 | 4.272 | 1,494,588 | +0.03(+0.81%) |
Jul 27, 2005 | 4.142 | 4.254 | 4.139 | 4.237 | 1,354,171 | +0.12(+3.02%) |
Jul 26, 2005 | 4.227 | 4.233 | 4.106 | 4.113 | 605,573 | -0.04(-0.94%) |
Jul 25, 2005 | 4.126 | 4.158 | 4.126 | 4.152 | 819,458 | +0.04(+1.06%) |
Jul 22, 2005 | 4.135 | 4.135 | 4.097 | 4.108 | 246,924 | -0.01(-0.14%) |
Jul 21, 2005 | 4.152 | 4.188 | 4.106 | 4.114 | 1,477,198 | +0.01(+0.14%) |
Jul 20, 2005 | 3.976 | 4.126 | 3.976 | 4.108 | 1,398,948 | +0.18(+4.54%) |
Jul 19, 2005 | 3.915 | 3.975 | 3.904 | 3.930 | 531,669 | +0.01(+0.35%) |
Jul 18, 2005 | 3.980 | 3.996 | 3.914 | 3.916 | 1,145,068 | -0.02(-0.61%) |
Jul 15, 2005 | 3.916 | 3.978 | 3.893 | 3.940 | 574,273 | +0.02(+0.62%) |
Jul 14, 2005 | 4.042 | 4.049 | 3.912 | 3.916 | 999,000 | -0.08(-1.99%) |
Jul 13, 2005 | 4.004 | 4.030 | 3.992 | 3.996 | 4,883,712 | +0.00(+0.09%) |
Jul 12, 2005 | 4.005 | 4.022 | 3.983 | 3.992 | 239,534 | +0.03(+0.78%) |
Jul 11, 2005 | 3.982 | 4.020 | 3.946 | 3.961 | 287,353 | +0.00(+0.06%) |
Jul 08, 2005 | 3.840 | 3.966 | 3.840 | 3.959 | 442,551 | +0.17(+4.40%) |
Jul 07, 2005 | 3.836 | 3.843 | 3.768 | 3.792 | 373,864 | -0.05(-1.38%) |
Jul 06, 2005 | 3.743 | 3.894 | 3.743 | 3.845 | 1,356,779 | +0.14(+3.76%) |
Jul 05, 2005 | 3.677 | 3.753 | 3.672 | 3.706 | 249,097 | -0.03(-0.68%) |
Jul 01, 2005 | 3.782 | 3.782 | 3.715 | 3.731 | 302,134 | -0.05(-1.34%) |
Jun 30, 2005 | 3.762 | 3.795 | 3.753 | 3.782 | 205,625 | +0.02(+0.64%) |
Jun 29, 2005 | 3.754 | 3.786 | 3.721 | 3.758 | 183,454 | +0.01(+0.21%) |
Jun 28, 2005 | 3.689 | 3.766 | 3.684 | 3.749 | 441,246 | +0.05(+1.46%) |
Jun 27, 2005 | 3.721 | 3.723 | 3.677 | 3.695 | 175,194 | -0.03(-0.71%) |
Jun 24, 2005 | 3.776 | 3.776 | 3.710 | 3.722 | 431,682 | -0.04(-0.98%) |
Jun 23, 2005 | 3.798 | 3.798 | 3.753 | 3.759 | 137,808 | -0.03(-0.76%) |
Jun 22, 2005 | 3.764 | 3.824 | 3.764 | 3.787 | 210,842 | +0.01(+0.30%) |
Jun 21, 2005 | 3.746 | 3.777 | 3.744 | 3.776 | 369,951 | +0.04(+0.95%) |
Jun 20, 2005 | 3.775 | 3.775 | 3.732 | 3.740 | 256,053 | -0.03(-0.73%) |
Jun 17, 2005 | 3.775 | 3.778 | 3.751 | 3.768 | 217,797 | +0.02(+0.55%) |
Jun 16, 2005 | 3.729 | 3.800 | 3.723 | 3.747 | 1,561,970 | +0.02(+0.62%) |
Jun 15, 2005 | 3.595 | 3.724 | 3.595 | 3.724 | 518,628 | +0.15(+4.28%) |
Jun 14, 2005 | 3.551 | 3.576 | 3.537 | 3.571 | 164,761 | +0.02(+0.45%) |
Jun 13, 2005 | 3.582 | 3.582 | 3.541 | 3.555 | 384,732 | -0.04(-1.02%) |
Jun 10, 2005 | 3.600 | 3.605 | 3.545 | 3.592 | 403,425 | +0.00(+0.03%) |
Jun 09, 2005 | 3.590 | 3.609 | 3.582 | 3.591 | 156,936 | +0.00(+0.06%) |
Jun 08, 2005 | 3.560 | 3.594 | 3.560 | 3.588 | 800,765 | +0.06(+1.56%) |
Jun 07, 2005 | 3.542 | 3.562 | 3.526 | 3.533 | 103,464 | +0.00(+0.03%) |
Jun 06, 2005 | 3.525 | 3.554 | 3.495 | 3.532 | 327,783 | +0.01(+0.23%) |
Jun 03, 2005 | 3.583 | 3.623 | 3.506 | 3.524 | 929,444 | -0.05(-1.51%) |
Jun 02, 2005 | 3.587 | 3.587 | 3.567 | 3.578 | 875,972 | +0.00(+0.00%) |