Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.810 | 4.880 | 4.666 | 4.790 | 80,076 | -0.01(-0.21%) |
Aug 30, 2005 | 4.750 | 4.850 | 4.600 | 4.800 | 109,105 | -0.04(-0.83%) |
Aug 29, 2005 | 4.790 | 4.890 | 4.500 | 4.840 | 129,257 | +0.01(+0.21%) |
Aug 26, 2005 | 4.810 | 4.920 | 4.800 | 4.830 | 19,937 | +0.00(+0.00%) |
Aug 25, 2005 | 4.970 | 5.000 | 4.630 | 4.830 | 66,975 | -0.13(-2.62%) |
Aug 24, 2005 | 4.900 | 5.100 | 4.890 | 4.960 | 356,641 | -0.07(-1.39%) |
Aug 23, 2005 | 4.910 | 5.050 | 4.860 | 5.030 | 31,420 | +0.19(+3.93%) |
Aug 22, 2005 | 4.850 | 4.960 | 4.720 | 4.840 | 97,569 | -0.13(-2.62%) |
Aug 19, 2005 | 5.080 | 5.100 | 4.750 | 4.970 | 111,201 | -0.13(-2.55%) |
Aug 18, 2005 | 5.340 | 5.340 | 5.070 | 5.100 | 36,160 | -0.10(-1.92%) |
Aug 17, 2005 | 5.310 | 5.310 | 5.140 | 5.200 | 61,040 | -0.02(-0.38%) |
Aug 16, 2005 | 5.172 | 5.577 | 5.030 | 5.220 | 81,701 | +0.02(+0.38%) |
Aug 15, 2005 | 5.390 | 5.390 | 5.040 | 5.200 | 33,170 | -0.14(-2.62%) |
Aug 12, 2005 | 5.130 | 5.400 | 5.080 | 5.340 | 57,263 | +0.08(+1.52%) |
Aug 11, 2005 | 5.150 | 5.320 | 5.030 | 5.260 | 62,045 | +0.14(+2.73%) |
Aug 10, 2005 | 5.250 | 5.250 | 5.000 | 5.120 | 70,349 | -0.05(-0.97%) |
Aug 09, 2005 | 5.180 | 5.250 | 4.950 | 5.170 | 45,160 | -0.08(-1.52%) |
Aug 08, 2005 | 5.200 | 5.320 | 5.140 | 5.250 | 53,844 | -0.06(-1.13%) |
Aug 05, 2005 | 5.400 | 5.540 | 5.270 | 5.310 | 41,703 | -0.11(-2.03%) |
Aug 04, 2005 | 5.630 | 5.630 | 5.260 | 5.420 | 43,213 | -0.22(-3.90%) |
Aug 03, 2005 | 5.700 | 5.700 | 5.380 | 5.640 | 88,613 | -0.05(-0.88%) |
Aug 02, 2005 | 5.860 | 5.860 | 5.650 | 5.690 | 82,857 | -0.13(-2.23%) |
Aug 01, 2005 | 5.830 | 5.860 | 5.590 | 5.820 | 82,894 | -0.01(-0.17%) |
Jul 29, 2005 | 5.700 | 5.850 | 5.500 | 5.830 | 170,334 | +0.12(+2.10%) |
Jul 28, 2005 | 5.380 | 5.730 | 5.380 | 5.710 | 132,418 | +0.24(+4.39%) |
Jul 27, 2005 | 5.450 | 5.650 | 5.390 | 5.470 | 114,453 | +0.04(+0.74%) |
Jul 26, 2005 | 5.350 | 5.660 | 5.160 | 5.430 | 84,493 | +0.18(+3.43%) |
Jul 25, 2005 | 5.120 | 5.300 | 5.100 | 5.250 | 26,496 | +0.04(+0.77%) |
Jul 22, 2005 | 5.380 | 5.380 | 5.140 | 5.210 | 32,475 | -0.16(-2.98%) |
Jul 21, 2005 | 5.320 | 5.380 | 5.120 | 5.370 | 60,403 | +0.06(+1.13%) |
Jul 20, 2005 | 5.280 | 5.450 | 5.160 | 5.310 | 55,552 | +0.03(+0.57%) |
Jul 19, 2005 | 5.420 | 5.460 | 5.250 | 5.280 | 110,848 | -0.13(-2.40%) |
Jul 18, 2005 | 5.390 | 5.440 | 5.214 | 5.410 | 62,069 | +0.03(+0.46%) |
Jul 15, 2005 | 5.380 | 5.400 | 5.180 | 5.385 | 79,102 | +0.08(+1.60%) |
Jul 14, 2005 | 5.190 | 5.350 | 5.170 | 5.300 | 60,080 | +0.12(+2.32%) |
Jul 13, 2005 | 5.040 | 5.340 | 5.040 | 5.180 | 93,330 | +0.14(+2.78%) |
Jul 12, 2005 | 5.250 | 5.290 | 5.040 | 5.040 | 111,611 | -0.20(-3.82%) |
Jul 11, 2005 | 4.790 | 5.500 | 4.550 | 5.240 | 314,343 | +0.66(+14.41%) |
Jul 08, 2005 | 4.380 | 4.600 | 4.352 | 4.580 | 175,426 | +0.11(+2.46%) |
Jul 07, 2005 | 4.470 | 4.550 | 4.300 | 4.470 | 96,604 | -0.03(-0.67%) |
Jul 06, 2005 | 4.630 | 4.630 | 4.450 | 4.500 | 62,168 | -0.10(-2.17%) |
Jul 05, 2005 | 4.410 | 4.600 | 4.400 | 4.600 | 44,400 | +0.08(+1.77%) |
Jul 01, 2005 | 4.490 | 4.630 | 4.320 | 4.520 | 36,600 | +0.01(+0.22%) |
Jun 30, 2005 | 4.600 | 4.600 | 4.340 | 4.510 | 43,616 | -0.12(-2.59%) |
Jun 29, 2005 | 4.650 | 4.670 | 4.580 | 4.630 | 310,792 | +0.05(+1.09%) |
Jun 28, 2005 | 4.340 | 4.590 | 4.340 | 4.580 | 39,209 | +0.20(+4.57%) |
Jun 27, 2005 | 4.590 | 4.620 | 4.260 | 4.380 | 32,427 | -0.26(-5.60%) |
Jun 24, 2005 | 4.680 | 4.700 | 4.470 | 4.640 | 91,084 | +0.07(+1.53%) |
Jun 23, 2005 | 4.360 | 4.570 | 4.310 | 4.570 | 65,477 | +0.29(+6.78%) |
Jun 22, 2005 | 4.280 | 4.360 | 4.160 | 4.280 | 141,349 | +0.03(+0.71%) |
Jun 21, 2005 | 4.200 | 4.370 | 4.190 | 4.250 | 54,138 | -0.06(-1.39%) |
Jun 20, 2005 | 4.200 | 4.400 | 4.200 | 4.310 | 65,538 | +0.11(+2.62%) |
Jun 17, 2005 | 4.270 | 4.330 | 4.170 | 4.200 | 64,541 | -0.16(-3.67%) |
Jun 16, 2005 | 4.470 | 4.600 | 4.260 | 4.360 | 171,146 | -0.18(-3.96%) |
Jun 15, 2005 | 4.530 | 4.640 | 4.250 | 4.540 | 95,526 | +0.03(+0.67%) |
Jun 14, 2005 | 4.480 | 4.540 | 4.370 | 4.510 | 80,783 | -0.06(-1.31%) |
Jun 13, 2005 | 4.610 | 4.640 | 4.480 | 4.570 | 30,396 | -0.02(-0.44%) |
Jun 10, 2005 | 4.520 | 4.610 | 4.520 | 4.590 | 33,813 | +0.15(+3.38%) |
Jun 09, 2005 | 4.290 | 4.550 | 4.212 | 4.440 | 46,595 | +0.12(+2.78%) |
Jun 08, 2005 | 4.470 | 4.470 | 4.000 | 4.320 | 470,048 | -0.06(-1.37%) |
Jun 07, 2005 | 4.570 | 4.720 | 4.350 | 4.380 | 54,411 | -0.12(-2.67%) |
Jun 06, 2005 | 4.550 | 4.630 | 4.390 | 4.500 | 65,995 | -0.10(-2.17%) |
Jun 03, 2005 | 4.860 | 4.860 | 4.520 | 4.600 | 114,442 | -0.04(-0.86%) |
Jun 02, 2005 | 4.500 | 4.740 | 4.471 | 4.640 | 49,387 | +0.20(+4.50%) |