Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.625 | 3.676 | 3.601 | 3.667 | 3,907,200 | +0.03(+0.96%) |
Aug 30, 2005 | 3.627 | 3.638 | 3.597 | 3.632 | 3,778,800 | -0.00(-0.07%) |
Aug 29, 2005 | 3.594 | 3.636 | 3.583 | 3.634 | 3,028,800 | +0.04(+1.14%) |
Aug 26, 2005 | 3.567 | 3.606 | 3.556 | 3.593 | 4,186,800 | +0.04(+1.10%) |
Aug 25, 2005 | 3.578 | 3.587 | 3.541 | 3.554 | 3,141,600 | -0.03(-0.84%) |
Aug 24, 2005 | 3.578 | 3.610 | 3.569 | 3.584 | 2,910,000 | +0.01(+0.21%) |
Aug 23, 2005 | 3.593 | 3.608 | 3.533 | 3.577 | 3,699,600 | -0.02(-0.46%) |
Aug 22, 2005 | 3.592 | 3.600 | 3.538 | 3.593 | 3,313,200 | +0.01(+0.26%) |
Aug 19, 2005 | 3.620 | 3.630 | 3.547 | 3.584 | 3,628,800 | -0.03(-0.81%) |
Aug 18, 2005 | 3.625 | 3.625 | 3.587 | 3.613 | 2,744,400 | -0.01(-0.37%) |
Aug 17, 2005 | 3.643 | 3.647 | 3.611 | 3.627 | 4,620,000 | -0.00(-0.05%) |
Aug 16, 2005 | 3.672 | 3.673 | 3.621 | 3.628 | 2,694,000 | -0.05(-1.36%) |
Aug 15, 2005 | 3.660 | 3.695 | 3.645 | 3.678 | 2,250,000 | +0.01(+0.27%) |
Aug 12, 2005 | 3.672 | 3.692 | 3.637 | 3.668 | 3,229,200 | -0.01(-0.34%) |
Aug 11, 2005 | 3.646 | 3.708 | 3.646 | 3.681 | 4,125,600 | +0.04(+1.08%) |
Aug 10, 2005 | 3.677 | 3.684 | 3.632 | 3.642 | 4,128,000 | -0.02(-0.68%) |
Aug 09, 2005 | 3.663 | 3.667 | 3.644 | 3.667 | 4,555,200 | +0.01(+0.23%) |
Aug 08, 2005 | 3.708 | 3.721 | 3.657 | 3.658 | 5,853,600 | -0.05(-1.44%) |
Aug 05, 2005 | 3.738 | 3.741 | 3.708 | 3.712 | 4,425,600 | -0.04(-1.02%) |
Aug 04, 2005 | 3.767 | 3.785 | 3.742 | 3.750 | 3,507,600 | -0.03(-0.88%) |
Aug 03, 2005 | 3.800 | 3.812 | 3.771 | 3.783 | 3,411,600 | -0.02(-0.39%) |
Aug 02, 2005 | 3.812 | 3.824 | 3.784 | 3.798 | 5,355,600 | -0.02(-0.59%) |
Aug 01, 2005 | 3.822 | 3.836 | 3.808 | 3.821 | 4,996,800 | -0.00(-0.04%) |
Jul 29, 2005 | 3.850 | 3.862 | 3.813 | 3.822 | 3,548,400 | -0.03(-0.82%) |
Jul 28, 2005 | 3.834 | 3.870 | 3.797 | 3.854 | 5,619,600 | +0.03(+0.76%) |
Jul 27, 2005 | 3.834 | 3.854 | 3.792 | 3.825 | 5,728,800 | +0.00(+0.00%) |
Jul 26, 2005 | 3.771 | 3.834 | 3.768 | 3.825 | 11,343,600 | +0.07(+1.86%) |
Jul 25, 2005 | 3.713 | 3.758 | 3.692 | 3.755 | 10,986,000 | +0.05(+1.35%) |
Jul 22, 2005 | 3.604 | 3.790 | 3.604 | 3.705 | 38,877,600 | +0.28(+8.15%) |
Jul 21, 2005 | 3.408 | 3.456 | 3.393 | 3.426 | 5,208,000 | +0.02(+0.61%) |
Jul 20, 2005 | 3.366 | 3.422 | 3.366 | 3.405 | 7,455,600 | +0.02(+0.52%) |
Jul 19, 2005 | 3.422 | 3.428 | 3.350 | 3.388 | 8,814,000 | -0.02(-0.66%) |
Jul 18, 2005 | 3.388 | 3.429 | 3.385 | 3.410 | 5,559,600 | +0.00(+0.05%) |
Jul 15, 2005 | 3.442 | 3.457 | 3.391 | 3.408 | 9,426,000 | -0.05(-1.45%) |
Jul 14, 2005 | 3.507 | 3.531 | 3.454 | 3.458 | 4,442,400 | -0.04(-1.26%) |
Jul 13, 2005 | 3.526 | 3.526 | 3.496 | 3.502 | 2,040,000 | -0.02(-0.66%) |
Jul 12, 2005 | 3.522 | 3.533 | 3.498 | 3.526 | 3,229,200 | +0.00(+0.05%) |
Jul 11, 2005 | 3.523 | 3.537 | 3.513 | 3.524 | 3,055,200 | +0.01(+0.24%) |
Jul 08, 2005 | 3.498 | 3.524 | 3.478 | 3.516 | 5,235,600 | +0.01(+0.38%) |
Jul 07, 2005 | 3.498 | 3.521 | 3.474 | 3.502 | 4,422,000 | -0.02(-0.47%) |
Jul 06, 2005 | 3.579 | 3.579 | 3.519 | 3.519 | 5,431,200 | -0.06(-1.79%) |
Jul 05, 2005 | 3.581 | 3.631 | 3.573 | 3.583 | 3,421,200 | +0.00(+0.00%) |
Jul 01, 2005 | 3.585 | 3.600 | 3.552 | 3.583 | 3,807,600 | -0.00(-0.05%) |
Jun 30, 2005 | 3.575 | 3.611 | 3.563 | 3.585 | 4,756,800 | +0.02(+0.51%) |
Jun 29, 2005 | 3.577 | 3.577 | 3.542 | 3.567 | 7,044,000 | -0.00(-0.05%) |
Jun 28, 2005 | 3.541 | 3.572 | 3.541 | 3.568 | 4,782,000 | +0.04(+1.01%) |
Jun 27, 2005 | 3.532 | 3.546 | 3.517 | 3.533 | 3,222,000 | +0.01(+0.19%) |
Jun 24, 2005 | 3.575 | 3.591 | 3.507 | 3.526 | 6,298,800 | -0.03(-0.80%) |
Jun 23, 2005 | 3.535 | 3.571 | 3.533 | 3.554 | 5,253,600 | +0.01(+0.35%) |
Jun 22, 2005 | 3.548 | 3.549 | 3.461 | 3.542 | 9,295,200 | -0.02(-0.65%) |
Jun 21, 2005 | 3.574 | 3.575 | 3.555 | 3.565 | 4,065,600 | -0.01(-0.23%) |
Jun 20, 2005 | 3.586 | 3.607 | 3.562 | 3.573 | 5,791,200 | -0.03(-0.92%) |
Jun 17, 2005 | 3.608 | 3.617 | 3.578 | 3.607 | 6,225,600 | +0.00(+0.05%) |
Jun 16, 2005 | 3.592 | 3.622 | 3.585 | 3.605 | 2,920,800 | +0.01(+0.23%) |
Jun 15, 2005 | 3.604 | 3.621 | 3.580 | 3.597 | 8,770,800 | -0.00(-0.02%) |
Jun 14, 2005 | 3.583 | 3.613 | 3.471 | 3.598 | 24,112,800 | -0.16(-4.15%) |
Jun 13, 2005 | 3.748 | 3.766 | 3.736 | 3.753 | 2,877,600 | +0.01(+0.18%) |
Jun 10, 2005 | 3.785 | 3.790 | 3.740 | 3.747 | 4,710,000 | -0.03(-0.79%) |
Jun 09, 2005 | 3.828 | 3.828 | 3.763 | 3.777 | 5,780,400 | -0.05(-1.35%) |
Jun 08, 2005 | 3.889 | 3.894 | 3.823 | 3.828 | 2,319,600 | -0.06(-1.44%) |
Jun 07, 2005 | 3.856 | 3.900 | 3.856 | 3.884 | 8,593,200 | +0.04(+0.97%) |
Jun 06, 2005 | 3.897 | 3.897 | 3.828 | 3.847 | 7,003,200 | -0.05(-1.28%) |
Jun 03, 2005 | 3.882 | 3.908 | 3.855 | 3.897 | 6,136,800 | +0.01(+0.39%) |
Jun 02, 2005 | 3.833 | 3.892 | 3.816 | 3.882 | 5,133,600 | +0.05(+1.26%) |