Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.027 | 5.027 | 5.000 | 5.022 | 32,666 | -0.01(-0.18%) |
Aug 30, 2005 | 5.062 | 5.062 | 5.006 | 5.031 | 6,112 | -0.02(-0.44%) |
Aug 29, 2005 | 4.924 | 5.111 | 4.924 | 5.053 | 7,224 | +0.03(+0.62%) |
Aug 26, 2005 | 5.107 | 5.107 | 5.000 | 5.022 | 12,189 | -0.02(-0.44%) |
Aug 25, 2005 | 4.964 | 5.053 | 4.964 | 5.044 | 9,147 | +0.01(+0.26%) |
Aug 24, 2005 | 5.067 | 5.067 | 5.004 | 5.031 | 20,750 | +0.03(+0.62%) |
Aug 23, 2005 | 4.996 | 5.027 | 4.996 | 5.000 | 22,593 | -0.07(-1.32%) |
Aug 22, 2005 | 5.111 | 5.111 | 5.000 | 5.067 | 14,018 | +0.03(+0.62%) |
Aug 19, 2005 | 4.978 | 5.078 | 4.978 | 5.036 | 25,108 | -0.00(-0.09%) |
Aug 18, 2005 | 5.000 | 5.093 | 4.978 | 5.040 | 8,405 | +0.04(+0.80%) |
Aug 17, 2005 | 5.111 | 5.111 | 5.000 | 5.000 | 19,482 | -0.04(-0.79%) |
Aug 16, 2005 | 4.893 | 5.044 | 4.889 | 5.040 | 11,450 | +0.03(+0.62%) |
Aug 15, 2005 | 5.004 | 5.071 | 5.000 | 5.009 | 18,277 | -0.12(-2.42%) |
Aug 12, 2005 | 5.093 | 5.156 | 5.027 | 5.133 | 13,285 | -0.05(-1.05%) |
Aug 11, 2005 | 4.991 | 5.210 | 4.991 | 5.188 | 11,449 | +0.15(+2.93%) |
Aug 10, 2005 | 5.071 | 5.178 | 5.000 | 5.040 | 38,933 | -0.10(-1.90%) |
Aug 09, 2005 | 5.098 | 5.178 | 5.018 | 5.138 | 10,007 | -0.01(-0.17%) |
Aug 08, 2005 | 5.093 | 5.222 | 5.071 | 5.147 | 30,184 | +0.15(+2.93%) |
Aug 05, 2005 | 4.956 | 5.027 | 4.956 | 5.000 | 41,146 | -0.04(-0.79%) |
Aug 04, 2005 | 4.956 | 5.133 | 4.956 | 5.040 | 24,512 | +0.01(+0.18%) |
Aug 03, 2005 | 5.124 | 5.133 | 5.031 | 5.031 | 8,950 | -0.16(-3.17%) |
Aug 02, 2005 | 5.151 | 5.236 | 5.102 | 5.196 | 21,262 | +0.00(+0.09%) |
Aug 01, 2005 | 5.329 | 5.587 | 5.000 | 5.191 | 28,934 | -0.02(-0.34%) |
Jul 29, 2005 | 5.058 | 5.316 | 4.978 | 5.209 | 90,384 | +0.11(+2.18%) |
Jul 28, 2005 | 4.800 | 5.129 | 4.800 | 5.098 | 155,797 | +0.30(+6.20%) |
Jul 27, 2005 | 4.956 | 4.956 | 4.800 | 4.800 | 60,938 | -0.09(-1.91%) |
Jul 26, 2005 | 4.889 | 4.956 | 4.773 | 4.893 | 5,499 | -0.04(-0.81%) |
Jul 25, 2005 | 4.889 | 4.978 | 4.889 | 4.933 | 40,105 | +0.04(+0.91%) |
Jul 22, 2005 | 4.782 | 4.907 | 4.782 | 4.889 | 6,877 | -0.01(-0.27%) |
Jul 21, 2005 | 4.907 | 5.000 | 4.814 | 4.902 | 27,700 | +0.01(+0.18%) |
Jul 20, 2005 | 4.844 | 4.920 | 4.827 | 4.893 | 29,211 | +0.03(+0.55%) |
Jul 19, 2005 | 4.867 | 4.889 | 4.796 | 4.867 | 9,840 | +0.00(+0.00%) |
Jul 18, 2005 | 4.889 | 4.889 | 4.836 | 4.867 | 11,737 | -0.04(-0.82%) |
Jul 15, 2005 | 4.889 | 4.907 | 4.862 | 4.907 | 33,688 | +0.02(+0.46%) |
Jul 14, 2005 | 4.822 | 4.884 | 4.818 | 4.884 | 15,700 | +0.02(+0.37%) |
Jul 13, 2005 | 4.844 | 4.876 | 4.800 | 4.867 | 11,001 | +0.02(+0.46%) |
Jul 12, 2005 | 4.831 | 4.876 | 4.769 | 4.844 | 35,159 | +0.01(+0.28%) |
Jul 11, 2005 | 4.822 | 4.831 | 4.764 | 4.831 | 43,620 | +0.05(+1.12%) |
Jul 08, 2005 | 4.827 | 4.853 | 4.778 | 4.778 | 4,440 | -0.05(-1.01%) |
Jul 07, 2005 | 4.822 | 4.880 | 4.818 | 4.827 | 98,090 | +0.03(+0.56%) |
Jul 06, 2005 | 4.836 | 4.911 | 4.800 | 4.800 | 29,492 | -0.10(-2.09%) |
Jul 05, 2005 | 4.889 | 4.902 | 4.804 | 4.902 | 55,000 | +0.12(+2.41%) |
Jul 01, 2005 | 4.827 | 4.836 | 4.769 | 4.787 | 20,200 | -0.00(-0.09%) |
Jun 30, 2005 | 4.867 | 4.867 | 4.791 | 4.791 | 1,456 | -0.09(-1.91%) |
Jun 29, 2005 | 4.782 | 4.884 | 4.711 | 4.884 | 21,900 | +0.02(+0.37%) |
Jun 28, 2005 | 4.791 | 4.889 | 4.711 | 4.867 | 10,000 | +0.13(+2.82%) |
Jun 27, 2005 | 4.711 | 4.742 | 4.702 | 4.733 | 42,935 | -0.04(-0.75%) |
Jun 24, 2005 | 4.813 | 4.889 | 4.711 | 4.769 | 10,516 | -0.12(-2.45%) |
Jun 23, 2005 | 4.796 | 4.889 | 4.733 | 4.889 | 9,857 | +0.14(+2.90%) |
Jun 22, 2005 | 4.747 | 4.787 | 4.733 | 4.751 | 6,148 | +0.04(+0.85%) |
Jun 21, 2005 | 4.778 | 4.778 | 4.702 | 4.711 | 14,433 | -0.07(-1.40%) |
Jun 20, 2005 | 4.667 | 4.791 | 4.667 | 4.778 | 37,065 | +0.00(+0.00%) |
Jun 17, 2005 | 4.773 | 4.778 | 4.756 | 4.778 | 12,565 | +0.02(+0.37%) |
Jun 16, 2005 | 4.756 | 4.800 | 4.756 | 4.760 | 4,739 | +0.00(+0.09%) |
Jun 15, 2005 | 4.836 | 4.836 | 4.756 | 4.756 | 8,058 | +0.09(+1.90%) |
Jun 14, 2005 | 4.804 | 4.811 | 4.667 | 4.667 | 12,667 | -0.07(-1.50%) |
Jun 13, 2005 | 4.804 | 4.805 | 4.707 | 4.738 | 14,474 | +0.04(+0.76%) |
Jun 10, 2005 | 4.756 | 4.867 | 4.671 | 4.702 | 11,486 | -0.04(-0.84%) |
Jun 09, 2005 | 4.880 | 4.880 | 4.724 | 4.742 | 8,353 | -0.12(-2.47%) |
Jun 08, 2005 | 4.880 | 4.880 | 4.711 | 4.862 | 23,300 | +0.03(+0.64%) |
Jun 07, 2005 | 4.884 | 4.884 | 4.733 | 4.831 | 18,103 | +0.03(+0.56%) |
Jun 06, 2005 | 4.844 | 4.849 | 4.778 | 4.804 | 9,959 | +0.02(+0.46%) |
Jun 03, 2005 | 5.107 | 5.107 | 4.747 | 4.782 | 56,131 | -0.11(-2.18%) |
Jun 02, 2005 | 4.733 | 4.920 | 4.684 | 4.889 | 20,470 | +0.05(+1.01%) |