Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.106 | 5.137 | 5.025 | 5.093 | 21,420,122 | +0.04(+0.73%) |
Aug 30, 2005 | 5.075 | 5.099 | 5.031 | 5.056 | 8,991,436 | -0.04(-0.85%) |
Aug 29, 2005 | 5.000 | 5.118 | 4.982 | 5.099 | 11,936,820 | -0.04(-0.72%) |
Aug 26, 2005 | 5.137 | 5.149 | 5.087 | 5.137 | 13,065,981 | +0.04(+0.85%) |
Aug 25, 2005 | 5.093 | 5.099 | 5.069 | 5.093 | 11,360,282 | +0.01(+0.24%) |
Aug 24, 2005 | 5.112 | 5.130 | 5.075 | 5.081 | 13,712,162 | -0.10(-1.91%) |
Aug 23, 2005 | 5.205 | 5.217 | 5.161 | 5.180 | 11,313,745 | -0.04(-0.71%) |
Aug 22, 2005 | 5.192 | 5.242 | 5.168 | 5.217 | 19,792,146 | +0.04(+0.72%) |
Aug 19, 2005 | 5.137 | 5.186 | 5.130 | 5.180 | 16,433,588 | +0.08(+1.58%) |
Aug 18, 2005 | 5.192 | 5.198 | 5.087 | 5.099 | 15,398,147 | -0.14(-2.60%) |
Aug 17, 2005 | 5.180 | 5.260 | 5.174 | 5.236 | 11,178,498 | +0.06(+1.08%) |
Aug 16, 2005 | 5.273 | 5.279 | 5.168 | 5.180 | 16,668,049 | -0.09(-1.76%) |
Aug 15, 2005 | 5.310 | 5.310 | 5.260 | 5.273 | 9,203,275 | -0.05(-0.93%) |
Aug 12, 2005 | 5.316 | 5.353 | 5.279 | 5.322 | 9,874,502 | -0.02(-0.46%) |
Aug 11, 2005 | 5.359 | 5.397 | 5.316 | 5.347 | 12,154,799 | -0.01(-0.12%) |
Aug 10, 2005 | 5.322 | 5.403 | 5.316 | 5.353 | 16,860,820 | +0.04(+0.82%) |
Aug 09, 2005 | 5.335 | 5.353 | 5.279 | 5.310 | 12,826,834 | +0.04(+0.82%) |
Aug 08, 2005 | 5.316 | 5.316 | 5.254 | 5.267 | 11,784,606 | -0.03(-0.58%) |
Aug 05, 2005 | 5.310 | 5.372 | 5.291 | 5.298 | 46,808,952 | -0.06(-1.04%) |
Aug 04, 2005 | 5.446 | 5.452 | 5.341 | 5.353 | 13,241,301 | -0.17(-3.14%) |
Aug 03, 2005 | 5.502 | 5.539 | 5.477 | 5.526 | 8,477,108 | +0.02(+0.45%) |
Aug 02, 2005 | 5.427 | 5.533 | 5.427 | 5.502 | 19,264,408 | +0.17(+3.13%) |
Aug 01, 2005 | 5.316 | 5.347 | 5.304 | 5.335 | 9,476,193 | +0.02(+0.35%) |
Jul 29, 2005 | 5.322 | 5.353 | 5.298 | 5.316 | 13,140,795 | -0.05(-0.92%) |
Jul 28, 2005 | 5.341 | 5.390 | 5.335 | 5.366 | 17,841,000 | +0.05(+0.93%) |
Jul 27, 2005 | 5.322 | 5.341 | 5.236 | 5.316 | 25,322,256 | -0.06(-1.15%) |
Jul 26, 2005 | 5.502 | 5.502 | 5.298 | 5.378 | 34,138,372 | -0.20(-3.55%) |
Jul 25, 2005 | 5.712 | 5.718 | 5.564 | 5.576 | 10,685,339 | -0.12(-2.17%) |
Jul 22, 2005 | 5.774 | 5.793 | 5.694 | 5.700 | 12,334,159 | -0.07(-1.18%) |
Jul 21, 2005 | 5.786 | 5.854 | 5.752 | 5.768 | 10,223,688 | -0.04(-0.64%) |
Jul 20, 2005 | 5.755 | 5.836 | 5.681 | 5.805 | 17,460,142 | +0.05(+0.86%) |
Jul 19, 2005 | 5.725 | 5.774 | 5.694 | 5.755 | 10,603,415 | +0.05(+0.87%) |
Jul 18, 2005 | 5.755 | 5.811 | 5.694 | 5.706 | 5,445,761 | -0.09(-1.50%) |
Jul 15, 2005 | 5.811 | 5.811 | 5.700 | 5.793 | 9,169,988 | -0.01(-0.21%) |
Jul 14, 2005 | 5.793 | 5.824 | 5.777 | 5.805 | 8,995,314 | +0.06(+1.08%) |
Jul 13, 2005 | 5.811 | 5.811 | 5.663 | 5.743 | 10,285,091 | -0.07(-1.28%) |
Jul 12, 2005 | 5.681 | 5.817 | 5.681 | 5.817 | 10,992,351 | +0.14(+2.40%) |
Jul 11, 2005 | 5.681 | 5.694 | 5.656 | 5.681 | 12,277,766 | +0.17(+3.15%) |
Jul 08, 2005 | 5.465 | 5.514 | 5.434 | 5.508 | 11,873,963 | +0.07(+1.25%) |
Jul 07, 2005 | 5.427 | 5.471 | 5.372 | 5.440 | 11,574,383 | -0.11(-2.01%) |
Jul 06, 2005 | 5.539 | 5.551 | 5.514 | 5.551 | 10,195,895 | +0.00(+0.00%) |
Jul 05, 2005 | 5.483 | 5.557 | 5.471 | 5.551 | 21,572,336 | -0.13(-2.29%) |
Jul 01, 2005 | 5.663 | 5.743 | 5.638 | 5.681 | 6,983,895 | +0.04(+0.66%) |
Jun 30, 2005 | 5.644 | 5.694 | 5.601 | 5.644 | 11,990,305 | -0.01(-0.11%) |
Jun 29, 2005 | 5.681 | 5.687 | 5.588 | 5.650 | 8,891,414 | -0.07(-1.30%) |
Jun 28, 2005 | 5.743 | 5.755 | 5.706 | 5.725 | 14,661,154 | +0.00(+0.00%) |
Jun 27, 2005 | 5.755 | 5.786 | 5.706 | 5.725 | 16,736,399 | -0.07(-1.28%) |
Jun 24, 2005 | 5.836 | 5.848 | 5.755 | 5.799 | 16,809,114 | -0.04(-0.64%) |
Jun 23, 2005 | 5.885 | 5.923 | 5.830 | 5.836 | 13,540,235 | +0.01(+0.21%) |
Jun 22, 2005 | 5.904 | 5.904 | 5.786 | 5.824 | 10,270,063 | +0.12(+2.17%) |
Jun 21, 2005 | 5.805 | 5.805 | 5.656 | 5.700 | 6,306,851 | -0.02(-0.32%) |
Jun 20, 2005 | 5.706 | 5.737 | 5.694 | 5.718 | 9,746,526 | +0.04(+0.65%) |
Jun 17, 2005 | 5.706 | 5.780 | 5.681 | 5.681 | 9,496,876 | +0.04(+0.66%) |
Jun 16, 2005 | 5.588 | 5.669 | 5.576 | 5.644 | 11,869,277 | +0.10(+1.79%) |
Jun 15, 2005 | 5.607 | 5.619 | 5.496 | 5.545 | 10,553,969 | -0.02(-0.33%) |
Jun 14, 2005 | 5.601 | 5.601 | 5.539 | 5.564 | 9,217,171 | -0.01(-0.11%) |
Jun 13, 2005 | 5.595 | 5.725 | 5.514 | 5.570 | 8,167,510 | -0.15(-2.58%) |
Jun 10, 2005 | 5.723 | 5.741 | 5.688 | 5.717 | 7,682,091 | -0.03(-0.51%) |
Jun 09, 2005 | 5.629 | 5.753 | 5.605 | 5.747 | 14,851,284 | +0.08(+1.46%) |
Jun 08, 2005 | 5.688 | 5.735 | 5.641 | 5.664 | 7,171,399 | +0.02(+0.31%) |
Jun 07, 2005 | 5.652 | 5.699 | 5.624 | 5.646 | 8,972,393 | -0.05(-0.93%) |
Jun 06, 2005 | 5.635 | 5.705 | 5.605 | 5.699 | 10,550,277 | +0.08(+1.47%) |
Jun 03, 2005 | 5.334 | 5.694 | 5.334 | 5.617 | 12,295,282 | +0.02(+0.42%) |
Jun 02, 2005 | 5.505 | 5.599 | 5.487 | 5.593 | 12,739,804 | +0.11(+2.04%) |