Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.122 | 5.153 | 5.041 | 5.109 | 21,352,724 | +0.04(+0.73%) |
Aug 30, 2005 | 5.091 | 5.116 | 5.047 | 5.072 | 8,963,144 | -0.04(-0.85%) |
Aug 29, 2005 | 5.016 | 5.134 | 4.998 | 5.116 | 11,899,260 | -0.04(-0.72%) |
Aug 26, 2005 | 5.153 | 5.165 | 5.103 | 5.153 | 13,024,868 | +0.04(+0.85%) |
Aug 25, 2005 | 5.109 | 5.116 | 5.085 | 5.109 | 11,324,537 | +0.01(+0.24%) |
Aug 24, 2005 | 5.128 | 5.147 | 5.091 | 5.097 | 13,669,016 | -0.10(-1.91%) |
Aug 23, 2005 | 5.221 | 5.234 | 5.178 | 5.196 | 11,278,146 | -0.04(-0.71%) |
Aug 22, 2005 | 5.209 | 5.258 | 5.184 | 5.234 | 19,729,870 | +0.04(+0.72%) |
Aug 19, 2005 | 5.153 | 5.202 | 5.147 | 5.196 | 16,381,879 | +0.08(+1.58%) |
Aug 18, 2005 | 5.209 | 5.215 | 5.103 | 5.116 | 15,349,696 | -0.14(-2.60%) |
Aug 17, 2005 | 5.196 | 5.277 | 5.190 | 5.252 | 11,143,325 | +0.06(+1.08%) |
Aug 16, 2005 | 5.289 | 5.296 | 5.184 | 5.196 | 16,615,602 | -0.09(-1.76%) |
Aug 15, 2005 | 5.327 | 5.327 | 5.277 | 5.289 | 9,174,316 | -0.05(-0.93%) |
Aug 12, 2005 | 5.333 | 5.370 | 5.296 | 5.339 | 9,843,431 | -0.02(-0.46%) |
Aug 11, 2005 | 5.376 | 5.414 | 5.333 | 5.364 | 12,116,553 | -0.01(-0.12%) |
Aug 10, 2005 | 5.339 | 5.420 | 5.333 | 5.370 | 16,807,768 | +0.04(+0.82%) |
Aug 09, 2005 | 5.351 | 5.370 | 5.296 | 5.327 | 12,786,474 | +0.04(+0.82%) |
Aug 08, 2005 | 5.333 | 5.333 | 5.271 | 5.283 | 11,747,525 | -0.03(-0.58%) |
Aug 05, 2005 | 5.327 | 5.389 | 5.308 | 5.314 | 46,661,664 | -0.06(-1.04%) |
Aug 04, 2005 | 5.463 | 5.469 | 5.358 | 5.370 | 13,199,637 | -0.17(-3.14%) |
Aug 03, 2005 | 5.519 | 5.556 | 5.494 | 5.544 | 8,450,435 | +0.02(+0.45%) |
Aug 02, 2005 | 5.445 | 5.550 | 5.445 | 5.519 | 19,203,792 | +0.17(+3.13%) |
Aug 01, 2005 | 5.333 | 5.364 | 5.320 | 5.351 | 9,446,376 | +0.02(+0.35%) |
Jul 29, 2005 | 5.339 | 5.370 | 5.314 | 5.333 | 13,099,447 | -0.05(-0.92%) |
Jul 28, 2005 | 5.358 | 5.407 | 5.351 | 5.383 | 17,784,862 | +0.05(+0.93%) |
Jul 27, 2005 | 5.339 | 5.358 | 5.252 | 5.333 | 25,242,578 | -0.06(-1.15%) |
Jul 26, 2005 | 5.519 | 5.519 | 5.314 | 5.395 | 34,030,952 | -0.20(-3.55%) |
Jul 25, 2005 | 5.730 | 5.736 | 5.581 | 5.594 | 10,651,717 | -0.12(-2.17%) |
Jul 22, 2005 | 5.792 | 5.811 | 5.712 | 5.718 | 12,295,349 | -0.07(-1.18%) |
Jul 21, 2005 | 5.805 | 5.873 | 5.771 | 5.786 | 10,191,519 | -0.04(-0.64%) |
Jul 20, 2005 | 5.774 | 5.854 | 5.699 | 5.823 | 17,405,204 | +0.05(+0.86%) |
Jul 19, 2005 | 5.743 | 5.792 | 5.712 | 5.774 | 10,570,051 | +0.05(+0.87%) |
Jul 18, 2005 | 5.774 | 5.830 | 5.712 | 5.724 | 5,428,625 | -0.09(-1.50%) |
Jul 15, 2005 | 5.830 | 5.830 | 5.718 | 5.811 | 9,141,134 | -0.01(-0.21%) |
Jul 14, 2005 | 5.811 | 5.842 | 5.795 | 5.823 | 8,967,010 | +0.06(+1.08%) |
Jul 13, 2005 | 5.830 | 5.830 | 5.681 | 5.761 | 10,252,729 | -0.07(-1.28%) |
Jul 12, 2005 | 5.699 | 5.836 | 5.699 | 5.836 | 10,957,764 | +0.14(+2.40%) |
Jul 11, 2005 | 5.699 | 5.712 | 5.674 | 5.699 | 12,239,133 | +0.17(+3.15%) |
Jul 08, 2005 | 5.482 | 5.532 | 5.451 | 5.525 | 11,836,601 | +0.07(+1.25%) |
Jul 07, 2005 | 5.445 | 5.488 | 5.389 | 5.457 | 11,537,964 | -0.11(-2.01%) |
Jul 06, 2005 | 5.556 | 5.569 | 5.532 | 5.569 | 10,163,814 | +0.00(+0.00%) |
Jul 05, 2005 | 5.500 | 5.575 | 5.488 | 5.569 | 21,504,458 | -0.13(-2.29%) |
Jul 01, 2005 | 5.681 | 5.761 | 5.656 | 5.699 | 6,961,920 | +0.04(+0.66%) |
Jun 30, 2005 | 5.662 | 5.712 | 5.618 | 5.662 | 11,952,577 | -0.01(-0.11%) |
Jun 29, 2005 | 5.699 | 5.705 | 5.606 | 5.668 | 8,863,437 | -0.07(-1.30%) |
Jun 28, 2005 | 5.761 | 5.774 | 5.724 | 5.743 | 14,615,023 | +0.00(+0.00%) |
Jun 27, 2005 | 5.774 | 5.805 | 5.724 | 5.743 | 16,683,738 | -0.07(-1.28%) |
Jun 24, 2005 | 5.854 | 5.867 | 5.774 | 5.817 | 16,756,223 | -0.04(-0.64%) |
Jun 23, 2005 | 5.904 | 5.941 | 5.848 | 5.854 | 13,497,630 | +0.01(+0.21%) |
Jun 22, 2005 | 5.923 | 5.923 | 5.805 | 5.842 | 10,237,748 | +0.12(+2.17%) |
Jun 21, 2005 | 5.823 | 5.823 | 5.674 | 5.718 | 6,287,006 | -0.02(-0.32%) |
Jun 20, 2005 | 5.724 | 5.755 | 5.712 | 5.736 | 9,715,858 | +0.04(+0.65%) |
Jun 17, 2005 | 5.724 | 5.798 | 5.699 | 5.699 | 9,466,994 | +0.04(+0.66%) |
Jun 16, 2005 | 5.606 | 5.687 | 5.594 | 5.662 | 11,831,930 | +0.10(+1.79%) |
Jun 15, 2005 | 5.625 | 5.637 | 5.513 | 5.563 | 10,520,761 | -0.02(-0.33%) |
Jun 14, 2005 | 5.618 | 5.618 | 5.556 | 5.581 | 9,188,169 | -0.01(-0.11%) |
Jun 13, 2005 | 5.612 | 5.743 | 5.532 | 5.587 | 8,141,811 | -0.15(-2.58%) |
Jun 10, 2005 | 5.741 | 5.759 | 5.706 | 5.735 | 7,657,918 | -0.03(-0.51%) |
Jun 09, 2005 | 5.647 | 5.771 | 5.623 | 5.765 | 14,804,554 | +0.08(+1.46%) |
Jun 08, 2005 | 5.706 | 5.753 | 5.658 | 5.682 | 7,148,834 | +0.02(+0.31%) |
Jun 07, 2005 | 5.670 | 5.717 | 5.642 | 5.664 | 8,944,161 | -0.05(-0.93%) |
Jun 06, 2005 | 5.652 | 5.723 | 5.623 | 5.717 | 10,517,080 | +0.08(+1.47%) |
Jun 03, 2005 | 5.351 | 5.712 | 5.351 | 5.635 | 12,256,593 | +0.02(+0.42%) |
Jun 02, 2005 | 5.522 | 5.617 | 5.505 | 5.611 | 12,699,717 | +0.11(+2.04%) |