Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.605 | 4.684 | 4.550 | 4.676 | 825,260 | +0.05(+1.17%) |
Aug 30, 2005 | 4.549 | 4.637 | 4.549 | 4.622 | 561,460 | +0.00(+0.09%) |
Aug 29, 2005 | 4.544 | 4.620 | 4.505 | 4.618 | 480,790 | +0.07(+1.61%) |
Aug 26, 2005 | 4.604 | 4.604 | 4.500 | 4.545 | 729,910 | -0.06(-1.30%) |
Aug 25, 2005 | 4.637 | 4.699 | 4.557 | 4.605 | 1,089,040 | -0.03(-0.58%) |
Aug 24, 2005 | 4.598 | 4.779 | 4.573 | 4.632 | 925,380 | +0.02(+0.43%) |
Aug 23, 2005 | 4.582 | 4.640 | 4.527 | 4.612 | 724,160 | +0.03(+0.65%) |
Aug 22, 2005 | 4.639 | 4.639 | 4.565 | 4.582 | 636,660 | -0.01(-0.24%) |
Aug 19, 2005 | 4.588 | 4.615 | 4.554 | 4.593 | 495,410 | -0.01(-0.20%) |
Aug 18, 2005 | 4.654 | 4.679 | 4.575 | 4.602 | 554,610 | -0.08(-1.73%) |
Aug 17, 2005 | 4.675 | 4.719 | 4.619 | 4.683 | 386,960 | +0.03(+0.58%) |
Aug 16, 2005 | 4.800 | 4.803 | 4.632 | 4.656 | 768,930 | -0.16(-3.32%) |
Aug 15, 2005 | 4.700 | 4.836 | 4.624 | 4.816 | 590,500 | +0.11(+2.34%) |
Aug 12, 2005 | 4.776 | 4.777 | 4.632 | 4.706 | 814,670 | -0.09(-1.94%) |
Aug 11, 2005 | 4.673 | 4.812 | 4.655 | 4.799 | 920,220 | +0.12(+2.52%) |
Aug 10, 2005 | 4.767 | 4.787 | 4.633 | 4.681 | 751,630 | -0.07(-1.37%) |
Aug 09, 2005 | 4.762 | 4.812 | 4.693 | 4.746 | 698,010 | +0.00(+0.00%) |
Aug 08, 2005 | 4.869 | 4.869 | 4.705 | 4.746 | 536,310 | -0.08(-1.62%) |
Aug 05, 2005 | 4.901 | 4.904 | 4.776 | 4.824 | 590,160 | -0.09(-1.79%) |
Aug 04, 2005 | 4.946 | 5.006 | 4.904 | 4.912 | 698,460 | -0.05(-0.93%) |
Aug 03, 2005 | 4.971 | 4.980 | 4.912 | 4.958 | 941,610 | -0.02(-0.46%) |
Aug 02, 2005 | 4.819 | 5.073 | 4.819 | 4.981 | 1,634,300 | +0.14(+2.96%) |
Aug 01, 2005 | 4.758 | 4.923 | 4.728 | 4.838 | 1,491,270 | +0.09(+1.85%) |
Jul 29, 2005 | 4.715 | 4.782 | 4.643 | 4.750 | 1,187,970 | +0.03(+0.72%) |
Jul 28, 2005 | 4.638 | 4.747 | 4.598 | 4.716 | 1,332,390 | +0.06(+1.29%) |
Jul 27, 2005 | 4.587 | 4.668 | 4.556 | 4.656 | 973,470 | +0.11(+2.33%) |
Jul 26, 2005 | 4.497 | 4.615 | 4.493 | 4.550 | 2,077,050 | -0.07(-1.52%) |
Jul 25, 2005 | 4.745 | 4.745 | 4.578 | 4.620 | 1,441,060 | -0.14(-2.90%) |
Jul 22, 2005 | 4.730 | 4.790 | 4.503 | 4.758 | 2,844,840 | -0.01(-0.15%) |
Jul 21, 2005 | 4.670 | 4.815 | 4.638 | 4.765 | 1,834,740 | +0.06(+1.36%) |
Jul 20, 2005 | 4.642 | 4.715 | 4.609 | 4.701 | 1,512,850 | +0.03(+0.71%) |
Jul 19, 2005 | 4.566 | 4.710 | 4.544 | 4.668 | 823,380 | +0.12(+2.59%) |
Jul 18, 2005 | 4.611 | 4.611 | 4.545 | 4.550 | 483,440 | -0.08(-1.71%) |
Jul 15, 2005 | 4.570 | 4.683 | 4.570 | 4.629 | 339,550 | +0.01(+0.30%) |
Jul 14, 2005 | 4.652 | 4.664 | 4.615 | 4.615 | 795,340 | -0.01(-0.30%) |
Jul 13, 2005 | 4.654 | 4.654 | 4.609 | 4.629 | 553,720 | -0.02(-0.49%) |
Jul 12, 2005 | 4.673 | 4.686 | 4.630 | 4.652 | 665,530 | -0.03(-0.56%) |
Jul 11, 2005 | 4.576 | 4.679 | 4.576 | 4.678 | 1,183,740 | +0.08(+1.76%) |
Jul 08, 2005 | 4.517 | 4.623 | 4.454 | 4.597 | 1,368,420 | +0.09(+1.97%) |
Jul 07, 2005 | 4.455 | 4.537 | 4.455 | 4.508 | 882,600 | +0.03(+0.60%) |
Jul 06, 2005 | 4.614 | 4.645 | 4.476 | 4.481 | 1,771,270 | -0.12(-2.67%) |
Jul 05, 2005 | 4.475 | 4.605 | 4.469 | 4.604 | 693,000 | +0.12(+2.61%) |
Jul 01, 2005 | 4.370 | 4.493 | 4.360 | 4.487 | 774,000 | +0.13(+2.91%) |
Jun 30, 2005 | 4.426 | 4.486 | 4.334 | 4.360 | 1,156,660 | -0.05(-1.22%) |
Jun 29, 2005 | 4.463 | 4.493 | 4.375 | 4.414 | 1,442,940 | -0.05(-1.03%) |
Jun 28, 2005 | 4.322 | 4.500 | 4.292 | 4.460 | 1,602,950 | +0.19(+4.38%) |
Jun 27, 2005 | 4.240 | 4.310 | 4.220 | 4.273 | 862,060 | +0.00(+0.05%) |
Jun 24, 2005 | 4.363 | 4.384 | 4.200 | 4.271 | 1,304,460 | -0.10(-2.27%) |
Jun 23, 2005 | 4.500 | 4.522 | 4.352 | 4.370 | 818,400 | -0.16(-3.55%) |
Jun 22, 2005 | 4.494 | 4.577 | 4.485 | 4.531 | 745,300 | +0.04(+1.00%) |
Jun 21, 2005 | 4.460 | 4.512 | 4.361 | 4.486 | 930,520 | +0.05(+1.15%) |
Jun 20, 2005 | 4.496 | 4.496 | 4.434 | 4.435 | 546,590 | -0.05(-1.14%) |
Jun 17, 2005 | 4.468 | 4.507 | 4.429 | 4.486 | 1,311,700 | +0.04(+0.79%) |
Jun 16, 2005 | 4.293 | 4.451 | 4.293 | 4.451 | 622,800 | +0.13(+2.91%) |
Jun 15, 2005 | 4.316 | 4.353 | 4.248 | 4.325 | 731,140 | -0.02(-0.37%) |
Jun 14, 2005 | 4.230 | 4.354 | 4.197 | 4.341 | 1,009,530 | +0.12(+2.77%) |
Jun 13, 2005 | 4.178 | 4.229 | 4.168 | 4.224 | 550,800 | +0.03(+0.69%) |
Jun 10, 2005 | 4.177 | 4.199 | 4.150 | 4.195 | 601,660 | -0.02(-0.45%) |
Jun 09, 2005 | 4.175 | 4.214 | 4.175 | 4.214 | 318,190 | +0.03(+0.79%) |
Jun 08, 2005 | 4.180 | 4.192 | 4.168 | 4.181 | 726,400 | +0.01(+0.17%) |
Jun 07, 2005 | 4.145 | 4.187 | 4.128 | 4.174 | 870,060 | +0.03(+0.70%) |
Jun 06, 2005 | 4.177 | 4.177 | 4.109 | 4.145 | 670,710 | -0.01(-0.31%) |
Jun 03, 2005 | 4.167 | 4.167 | 4.125 | 4.158 | 711,290 | -0.01(-0.36%) |
Jun 02, 2005 | 4.131 | 4.181 | 4.082 | 4.173 | 770,580 | +0.04(+0.87%) |