Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.994 | 3.025 | 2.985 | 3.014 | 2,616,000 | -0.00(-0.17%) |
Aug 30, 2005 | 3.025 | 3.094 | 3.001 | 3.019 | 1,628,000 | -0.01(-0.21%) |
Aug 29, 2005 | 2.950 | 3.026 | 2.938 | 3.025 | 1,628,800 | +0.08(+2.76%) |
Aug 26, 2005 | 3.024 | 3.025 | 2.906 | 2.944 | 2,672,800 | -0.08(-2.77%) |
Aug 25, 2005 | 3.070 | 3.070 | 3.027 | 3.027 | 2,604,000 | -0.04(-1.34%) |
Aug 24, 2005 | 3.181 | 3.181 | 3.058 | 3.069 | 3,772,000 | -0.13(-4.10%) |
Aug 23, 2005 | 3.300 | 3.308 | 3.163 | 3.200 | 1,883,200 | -0.10(-3.18%) |
Aug 22, 2005 | 3.335 | 3.339 | 3.260 | 3.305 | 1,880,000 | -0.03(-0.97%) |
Aug 19, 2005 | 3.354 | 3.364 | 3.325 | 3.337 | 1,390,400 | -0.02(-0.48%) |
Aug 18, 2005 | 3.356 | 3.379 | 3.341 | 3.354 | 1,633,600 | -0.00(-0.07%) |
Aug 17, 2005 | 3.401 | 3.428 | 3.356 | 3.356 | 1,065,600 | -0.01(-0.19%) |
Aug 16, 2005 | 3.388 | 3.400 | 3.356 | 3.362 | 1,088,800 | -0.03(-0.99%) |
Aug 15, 2005 | 3.467 | 3.467 | 3.364 | 3.396 | 1,349,600 | -0.09(-2.51%) |
Aug 12, 2005 | 3.362 | 3.487 | 3.322 | 3.484 | 1,705,600 | +0.12(+3.68%) |
Aug 11, 2005 | 3.337 | 3.388 | 3.329 | 3.360 | 903,200 | +0.04(+1.24%) |
Aug 10, 2005 | 3.375 | 3.385 | 3.316 | 3.319 | 1,340,000 | -0.04(-1.12%) |
Aug 09, 2005 | 3.369 | 3.385 | 3.354 | 3.356 | 982,400 | -0.03(-0.85%) |
Aug 08, 2005 | 3.475 | 3.475 | 3.353 | 3.385 | 1,432,800 | -0.11(-3.01%) |
Aug 05, 2005 | 3.553 | 3.553 | 3.460 | 3.490 | 1,112,800 | -0.06(-1.59%) |
Aug 04, 2005 | 3.600 | 3.610 | 3.541 | 3.546 | 1,212,000 | -0.06(-1.77%) |
Aug 03, 2005 | 3.625 | 3.646 | 3.592 | 3.610 | 2,560,000 | -0.02(-0.48%) |
Aug 02, 2005 | 3.634 | 3.736 | 3.624 | 3.627 | 2,023,200 | -0.02(-0.51%) |
Aug 01, 2005 | 3.556 | 3.725 | 3.556 | 3.646 | 3,764,000 | -0.03(-0.78%) |
Jul 29, 2005 | 3.688 | 3.710 | 3.669 | 3.675 | 2,656,000 | -0.04(-1.01%) |
Jul 28, 2005 | 3.609 | 3.938 | 3.569 | 3.712 | 9,071,200 | +0.40(+12.08%) |
Jul 27, 2005 | 3.212 | 3.325 | 3.200 | 3.312 | 3,909,600 | +0.10(+2.95%) |
Jul 26, 2005 | 3.197 | 3.256 | 3.139 | 3.217 | 2,027,200 | +0.02(+0.59%) |
Jul 25, 2005 | 3.167 | 3.269 | 3.160 | 3.199 | 3,220,000 | +0.01(+0.20%) |
Jul 22, 2005 | 3.180 | 3.192 | 3.150 | 3.192 | 1,831,200 | +0.01(+0.39%) |
Jul 21, 2005 | 3.181 | 3.199 | 3.156 | 3.180 | 1,474,400 | -0.00(-0.12%) |
Jul 20, 2005 | 3.138 | 3.188 | 3.138 | 3.184 | 1,521,600 | +0.04(+1.39%) |
Jul 19, 2005 | 3.139 | 3.160 | 3.125 | 3.140 | 1,533,600 | -0.00(-0.04%) |
Jul 18, 2005 | 3.154 | 3.156 | 3.131 | 3.141 | 2,845,600 | +0.00(+0.08%) |
Jul 15, 2005 | 3.138 | 3.172 | 3.107 | 3.139 | 1,876,000 | +0.01(+0.40%) |
Jul 14, 2005 | 3.149 | 3.175 | 3.125 | 3.126 | 1,404,000 | -0.02(-0.75%) |
Jul 13, 2005 | 3.156 | 3.175 | 3.120 | 3.150 | 2,044,800 | -0.01(-0.20%) |
Jul 12, 2005 | 3.156 | 3.176 | 3.140 | 3.156 | 2,200,000 | -0.04(-1.14%) |
Jul 11, 2005 | 3.181 | 3.243 | 3.169 | 3.192 | 2,752,000 | +0.00(+0.12%) |
Jul 08, 2005 | 3.083 | 3.203 | 3.083 | 3.189 | 6,836,800 | +0.10(+3.11%) |
Jul 07, 2005 | 3.095 | 3.100 | 3.056 | 3.092 | 3,610,400 | -0.01(-0.20%) |
Jul 06, 2005 | 3.107 | 3.125 | 3.085 | 3.099 | 2,796,000 | -0.00(-0.04%) |
Jul 05, 2005 | 3.150 | 3.160 | 3.035 | 3.100 | 4,975,200 | -0.06(-1.94%) |
Jul 01, 2005 | 3.216 | 3.216 | 3.144 | 3.161 | 2,221,600 | -0.05(-1.60%) |
Jun 30, 2005 | 3.275 | 3.312 | 3.163 | 3.212 | 2,068,800 | -0.03(-0.96%) |
Jun 29, 2005 | 3.175 | 3.276 | 3.169 | 3.244 | 3,770,400 | +0.09(+2.77%) |
Jun 28, 2005 | 3.106 | 3.186 | 3.097 | 3.156 | 3,686,400 | +0.06(+2.02%) |
Jun 27, 2005 | 3.135 | 3.141 | 3.075 | 3.094 | 4,634,400 | -0.04(-1.12%) |
Jun 24, 2005 | 3.219 | 3.231 | 3.129 | 3.129 | 7,509,600 | -0.01(-0.32%) |
Jun 23, 2005 | 3.487 | 3.487 | 3.013 | 3.139 | 27,536,000 | -1.32(-29.66%) |
Jun 22, 2005 | 4.669 | 4.679 | 4.459 | 4.463 | 4,105,600 | -0.19(-4.03%) |
Jun 21, 2005 | 4.688 | 4.750 | 4.641 | 4.650 | 1,606,400 | -0.03(-0.75%) |
Jun 20, 2005 | 4.787 | 4.791 | 4.673 | 4.685 | 1,259,200 | -0.14(-2.95%) |
Jun 17, 2005 | 4.883 | 4.912 | 4.791 | 4.827 | 1,110,400 | -0.00(-0.10%) |
Jun 16, 2005 | 4.781 | 4.835 | 4.769 | 4.832 | 1,499,200 | +0.05(+1.10%) |
Jun 15, 2005 | 4.915 | 4.915 | 4.763 | 4.780 | 2,940,000 | -0.14(-2.77%) |
Jun 14, 2005 | 4.854 | 4.920 | 4.832 | 4.916 | 1,934,400 | +0.07(+1.42%) |
Jun 13, 2005 | 4.846 | 4.860 | 4.808 | 4.848 | 1,208,000 | +0.00(+0.03%) |
Jun 10, 2005 | 4.785 | 4.871 | 4.785 | 4.846 | 1,239,200 | +0.06(+1.31%) |
Jun 09, 2005 | 4.756 | 4.799 | 4.750 | 4.784 | 1,400,800 | +0.03(+0.58%) |
Jun 08, 2005 | 4.758 | 4.782 | 4.745 | 4.756 | 1,326,400 | -0.00(-0.03%) |
Jun 07, 2005 | 4.742 | 4.824 | 4.736 | 4.758 | 1,566,400 | +0.02(+0.32%) |
Jun 06, 2005 | 4.819 | 4.819 | 4.692 | 4.742 | 2,060,000 | -0.08(-1.56%) |
Jun 03, 2005 | 4.931 | 4.950 | 4.809 | 4.817 | 1,616,800 | -0.13(-2.60%) |
Jun 02, 2005 | 4.862 | 4.999 | 4.862 | 4.946 | 2,437,600 | +0.09(+1.96%) |