Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.500 | 5.603 | 5.450 | 5.567 | 426,900 | +0.05(+0.85%) |
Aug 30, 2005 | 5.667 | 5.667 | 5.367 | 5.520 | 682,200 | -0.15(-2.59%) |
Aug 29, 2005 | 5.617 | 5.710 | 5.553 | 5.667 | 505,500 | +0.05(+0.95%) |
Aug 26, 2005 | 5.673 | 5.673 | 5.507 | 5.613 | 372,000 | -0.06(-1.00%) |
Aug 25, 2005 | 5.747 | 5.830 | 5.613 | 5.670 | 1,003,800 | -0.04(-0.70%) |
Aug 24, 2005 | 5.687 | 5.767 | 5.670 | 5.710 | 765,000 | -0.01(-0.17%) |
Aug 23, 2005 | 5.817 | 5.817 | 5.600 | 5.720 | 1,099,500 | -0.11(-1.94%) |
Aug 22, 2005 | 5.767 | 5.970 | 5.673 | 5.833 | 1,976,700 | +0.08(+1.45%) |
Aug 19, 2005 | 5.777 | 5.777 | 5.673 | 5.750 | 386,100 | -0.03(-0.46%) |
Aug 18, 2005 | 5.707 | 5.830 | 5.627 | 5.777 | 291,900 | +0.07(+1.29%) |
Aug 17, 2005 | 5.723 | 5.767 | 5.617 | 5.703 | 537,900 | -0.02(-0.35%) |
Aug 16, 2005 | 5.967 | 6.033 | 5.723 | 5.723 | 1,157,400 | -0.27(-4.56%) |
Aug 15, 2005 | 5.800 | 6.063 | 5.787 | 5.997 | 2,097,300 | +0.43(+7.72%) |
Aug 12, 2005 | 5.667 | 5.700 | 5.470 | 5.567 | 424,200 | -0.10(-1.76%) |
Aug 11, 2005 | 5.657 | 5.690 | 5.627 | 5.667 | 532,500 | +0.02(+0.35%) |
Aug 10, 2005 | 5.633 | 5.667 | 5.567 | 5.647 | 1,433,400 | +0.01(+0.24%) |
Aug 09, 2005 | 5.633 | 5.633 | 5.560 | 5.633 | 588,600 | +0.00(+0.06%) |
Aug 08, 2005 | 5.633 | 5.633 | 5.567 | 5.630 | 873,600 | -0.03(-0.59%) |
Aug 05, 2005 | 5.690 | 5.690 | 5.500 | 5.663 | 708,900 | -0.02(-0.35%) |
Aug 04, 2005 | 5.800 | 5.800 | 5.680 | 5.683 | 1,218,000 | -0.10(-1.79%) |
Aug 03, 2005 | 5.667 | 5.833 | 5.640 | 5.787 | 1,360,500 | +0.16(+2.84%) |
Aug 02, 2005 | 5.493 | 5.693 | 5.430 | 5.627 | 737,700 | +0.11(+2.06%) |
Aug 01, 2005 | 5.500 | 5.633 | 5.487 | 5.513 | 1,407,000 | +0.03(+0.61%) |
Jul 29, 2005 | 5.333 | 5.583 | 5.333 | 5.480 | 1,063,200 | +0.15(+2.75%) |
Jul 28, 2005 | 5.750 | 5.750 | 5.267 | 5.333 | 4,008,000 | +0.13(+2.56%) |
Jul 27, 2005 | 5.183 | 5.233 | 5.087 | 5.200 | 994,500 | +0.04(+0.84%) |
Jul 26, 2005 | 5.113 | 5.173 | 5.020 | 5.157 | 347,100 | +0.04(+0.85%) |
Jul 25, 2005 | 5.183 | 5.283 | 5.060 | 5.113 | 260,700 | -0.09(-1.67%) |
Jul 22, 2005 | 4.917 | 5.267 | 4.917 | 5.200 | 731,100 | +0.29(+5.91%) |
Jul 21, 2005 | 4.993 | 4.993 | 4.900 | 4.910 | 217,500 | -0.07(-1.41%) |
Jul 20, 2005 | 4.927 | 4.980 | 4.863 | 4.980 | 495,300 | +0.02(+0.40%) |
Jul 19, 2005 | 4.933 | 4.967 | 4.867 | 4.960 | 1,003,200 | +0.17(+3.55%) |
Jul 18, 2005 | 4.817 | 4.817 | 4.687 | 4.790 | 197,100 | -0.06(-1.24%) |
Jul 15, 2005 | 4.750 | 4.863 | 4.693 | 4.850 | 338,100 | +0.09(+1.82%) |
Jul 14, 2005 | 4.753 | 4.867 | 4.753 | 4.763 | 241,500 | -0.02(-0.49%) |
Jul 13, 2005 | 4.853 | 4.880 | 4.647 | 4.787 | 690,300 | -0.10(-2.05%) |
Jul 12, 2005 | 4.903 | 4.913 | 4.843 | 4.887 | 516,900 | -0.05(-1.01%) |
Jul 11, 2005 | 4.933 | 4.983 | 4.860 | 4.937 | 311,100 | +0.04(+0.75%) |
Jul 08, 2005 | 4.793 | 4.950 | 4.710 | 4.900 | 273,000 | +0.10(+2.08%) |
Jul 07, 2005 | 4.853 | 4.853 | 4.653 | 4.800 | 455,700 | -0.09(-1.77%) |
Jul 06, 2005 | 4.940 | 4.953 | 4.820 | 4.887 | 501,300 | -0.03(-0.61%) |
Jul 05, 2005 | 4.833 | 4.933 | 4.820 | 4.917 | 369,000 | +0.14(+3.00%) |
Jul 01, 2005 | 4.750 | 4.795 | 4.723 | 4.773 | 447,600 | +0.02(+0.42%) |
Jun 30, 2005 | 4.767 | 4.800 | 4.703 | 4.753 | 281,100 | -0.01(-0.21%) |
Jun 29, 2005 | 4.787 | 4.800 | 4.750 | 4.763 | 200,100 | -0.04(-0.76%) |
Jun 28, 2005 | 4.580 | 4.803 | 4.580 | 4.800 | 470,100 | +0.22(+4.80%) |
Jun 27, 2005 | 4.613 | 4.630 | 4.517 | 4.580 | 217,500 | -0.03(-0.58%) |
Jun 24, 2005 | 4.687 | 4.687 | 4.607 | 4.607 | 504,900 | -0.08(-1.71%) |
Jun 23, 2005 | 4.833 | 4.833 | 4.667 | 4.687 | 277,500 | -0.15(-3.03%) |
Jun 22, 2005 | 4.827 | 4.967 | 4.760 | 4.833 | 223,500 | +0.02(+0.35%) |
Jun 21, 2005 | 4.750 | 4.863 | 4.723 | 4.817 | 344,100 | +0.08(+1.62%) |
Jun 20, 2005 | 4.733 | 4.740 | 4.650 | 4.740 | 288,000 | -0.01(-0.28%) |
Jun 17, 2005 | 4.800 | 4.800 | 4.707 | 4.753 | 559,500 | +0.00(+0.00%) |
Jun 16, 2005 | 4.733 | 4.833 | 4.733 | 4.753 | 1,347,300 | +0.01(+0.28%) |
Jun 15, 2005 | 4.500 | 4.783 | 4.500 | 4.740 | 1,740,600 | +0.32(+7.32%) |
Jun 14, 2005 | 4.357 | 4.430 | 4.343 | 4.417 | 695,700 | +0.07(+1.53%) |
Jun 13, 2005 | 4.350 | 4.383 | 4.317 | 4.350 | 223,200 | -0.03(-0.68%) |
Jun 10, 2005 | 4.493 | 4.517 | 4.317 | 4.380 | 267,600 | -0.13(-2.95%) |
Jun 09, 2005 | 4.317 | 4.590 | 4.317 | 4.513 | 588,600 | +0.21(+4.88%) |
Jun 08, 2005 | 4.340 | 4.450 | 4.297 | 4.303 | 491,100 | -0.00(-0.08%) |
Jun 07, 2005 | 4.283 | 4.360 | 4.283 | 4.307 | 261,600 | +0.02(+0.47%) |
Jun 06, 2005 | 4.307 | 4.310 | 4.203 | 4.287 | 201,300 | -0.01(-0.16%) |
Jun 03, 2005 | 4.367 | 4.367 | 4.270 | 4.293 | 247,800 | -0.11(-2.42%) |
Jun 02, 2005 | 4.210 | 4.433 | 4.203 | 4.400 | 339,900 | +0.19(+4.51%) |