Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.114 | 5.144 | 5.075 | 5.122 | 29,341,016 | -0.01(-0.13%) |
Aug 30, 2005 | 5.129 | 5.164 | 5.119 | 5.129 | 25,284,052 | -0.02(-0.39%) |
Aug 29, 2005 | 5.144 | 5.177 | 5.129 | 5.149 | 17,840,378 | -0.01(-0.13%) |
Aug 26, 2005 | 5.150 | 5.199 | 5.122 | 5.155 | 19,576,982 | -0.02(-0.42%) |
Aug 25, 2005 | 5.189 | 5.195 | 5.139 | 5.177 | 21,058,870 | +0.00(+0.10%) |
Aug 24, 2005 | 5.215 | 5.262 | 5.169 | 5.172 | 25,724,142 | -0.04(-0.80%) |
Aug 23, 2005 | 5.180 | 5.277 | 5.165 | 5.214 | 24,183,778 | -0.03(-0.67%) |
Aug 22, 2005 | 5.246 | 5.289 | 5.204 | 5.249 | 23,020,034 | +0.02(+0.41%) |
Aug 19, 2005 | 5.240 | 5.247 | 5.194 | 5.227 | 31,680,354 | -0.01(-0.25%) |
Aug 18, 2005 | 5.257 | 5.289 | 5.230 | 5.240 | 22,973,068 | -0.02(-0.44%) |
Aug 17, 2005 | 5.270 | 5.300 | 5.247 | 5.264 | 33,521,628 | +0.01(+0.22%) |
Aug 16, 2005 | 5.334 | 5.360 | 5.249 | 5.252 | 33,694,112 | -0.10(-1.81%) |
Aug 15, 2005 | 5.318 | 5.384 | 5.312 | 5.349 | 19,099,128 | +0.02(+0.34%) |
Aug 12, 2005 | 5.304 | 5.334 | 5.299 | 5.330 | 26,960,324 | +0.00(+0.09%) |
Aug 11, 2005 | 5.306 | 5.357 | 5.302 | 5.325 | 28,930,194 | +0.00(+0.09%) |
Aug 10, 2005 | 5.307 | 5.345 | 5.295 | 5.320 | 42,009,696 | +0.02(+0.41%) |
Aug 09, 2005 | 5.290 | 5.307 | 5.267 | 5.299 | 29,284,216 | +0.04(+0.86%) |
Aug 08, 2005 | 5.247 | 5.285 | 5.224 | 5.254 | 32,178,660 | +0.03(+0.57%) |
Aug 05, 2005 | 5.222 | 5.260 | 5.209 | 5.224 | 35,302,908 | +0.00(+0.06%) |
Aug 04, 2005 | 5.129 | 5.257 | 5.129 | 5.220 | 34,506,300 | +0.06(+1.10%) |
Aug 03, 2005 | 5.165 | 5.177 | 5.142 | 5.164 | 31,309,776 | -0.00(-0.03%) |
Aug 02, 2005 | 5.190 | 5.202 | 5.135 | 5.165 | 48,877,596 | +0.06(+1.27%) |
Aug 01, 2005 | 5.099 | 5.130 | 5.094 | 5.100 | 41,123,152 | -0.02(-0.39%) |
Jul 29, 2005 | 5.194 | 5.210 | 5.115 | 5.120 | 34,752,780 | -0.09(-1.76%) |
Jul 28, 2005 | 5.179 | 5.225 | 5.154 | 5.212 | 26,003,922 | +0.04(+0.81%) |
Jul 27, 2005 | 5.142 | 5.185 | 5.099 | 5.170 | 28,611,968 | +0.03(+0.58%) |
Jul 26, 2005 | 5.085 | 5.157 | 5.082 | 5.140 | 33,258,020 | +0.06(+1.11%) |
Jul 25, 2005 | 5.047 | 5.119 | 5.047 | 5.084 | 27,740,212 | +0.01(+0.23%) |
Jul 22, 2005 | 5.002 | 5.079 | 5.000 | 5.072 | 37,527,088 | +0.06(+1.20%) |
Jul 21, 2005 | 5.024 | 5.029 | 4.980 | 5.012 | 43,008,592 | -0.01(-0.27%) |
Jul 20, 2005 | 4.999 | 5.075 | 4.954 | 5.025 | 57,405,752 | +0.00(+0.00%) |
Jul 19, 2005 | 5.065 | 5.075 | 5.015 | 5.025 | 27,779,410 | -0.03(-0.63%) |
Jul 18, 2005 | 5.075 | 5.099 | 5.045 | 5.057 | 19,236,638 | -0.01(-0.26%) |
Jul 15, 2005 | 5.117 | 5.140 | 5.047 | 5.070 | 31,237,826 | -0.03(-0.59%) |
Jul 14, 2005 | 5.154 | 5.187 | 5.085 | 5.100 | 34,557,632 | -0.02(-0.46%) |
Jul 13, 2005 | 5.107 | 5.147 | 5.102 | 5.124 | 25,329,280 | -0.02(-0.36%) |
Jul 12, 2005 | 5.129 | 5.165 | 5.115 | 5.142 | 28,482,884 | +0.00(+0.10%) |
Jul 11, 2005 | 5.070 | 5.159 | 5.045 | 5.137 | 23,626,752 | +0.03(+0.52%) |
Jul 08, 2005 | 5.012 | 5.135 | 4.995 | 5.110 | 35,106,392 | +0.10(+1.93%) |
Jul 07, 2005 | 4.989 | 5.054 | 4.954 | 5.014 | 33,124,420 | +0.00(+0.03%) |
Jul 06, 2005 | 5.054 | 5.075 | 5.005 | 5.012 | 36,982,688 | -0.06(-1.25%) |
Jul 05, 2005 | 5.077 | 5.127 | 5.064 | 5.075 | 31,026,130 | +0.00(+0.03%) |
Jul 01, 2005 | 5.122 | 5.190 | 5.044 | 5.074 | 38,813,872 | -0.04(-0.72%) |
Jun 30, 2005 | 5.120 | 5.180 | 5.092 | 5.110 | 41,073,816 | -0.02(-0.32%) |
Jun 29, 2005 | 5.189 | 5.204 | 5.122 | 5.127 | 34,166,168 | -0.07(-1.38%) |
Jun 28, 2005 | 5.222 | 5.232 | 5.195 | 5.199 | 22,772,410 | +0.01(+0.16%) |
Jun 27, 2005 | 5.173 | 5.247 | 5.165 | 5.190 | 40,834,160 | +0.02(+0.48%) |
Jun 24, 2005 | 5.224 | 5.254 | 5.145 | 5.165 | 70,189,936 | -0.06(-1.08%) |
Jun 23, 2005 | 5.350 | 5.355 | 5.222 | 5.222 | 34,286,880 | -0.10(-1.91%) |
Jun 22, 2005 | 5.397 | 5.410 | 5.320 | 5.324 | 29,801,078 | -0.05(-0.90%) |
Jun 21, 2005 | 5.312 | 5.415 | 5.305 | 5.372 | 29,969,288 | +0.03(+0.56%) |
Jun 20, 2005 | 5.299 | 5.390 | 5.290 | 5.342 | 39,919,748 | +0.08(+1.55%) |
Jun 17, 2005 | 5.294 | 5.355 | 5.242 | 5.260 | 48,270,736 | +0.01(+0.19%) |
Jun 16, 2005 | 5.289 | 5.300 | 5.220 | 5.250 | 28,314,358 | -0.03(-0.66%) |
Jun 15, 2005 | 5.307 | 5.327 | 5.259 | 5.285 | 25,694,504 | -0.02(-0.31%) |
Jun 14, 2005 | 5.275 | 5.334 | 5.270 | 5.302 | 24,174,250 | +0.03(+0.47%) |
Jun 13, 2005 | 5.297 | 5.340 | 5.274 | 5.277 | 23,729,316 | -0.01(-0.19%) |
Jun 10, 2005 | 5.302 | 5.327 | 5.264 | 5.287 | 25,616,948 | -0.02(-0.38%) |
Jun 09, 2005 | 5.265 | 5.340 | 5.265 | 5.307 | 49,958,872 | +0.04(+0.66%) |
Jun 08, 2005 | 5.302 | 5.312 | 5.257 | 5.272 | 28,452,012 | -0.02(-0.32%) |
Jun 07, 2005 | 5.290 | 5.364 | 5.267 | 5.289 | 35,917,144 | -0.01(-0.28%) |
Jun 06, 2005 | 5.277 | 5.340 | 5.270 | 5.304 | 22,496,638 | +0.01(+0.19%) |
Jun 03, 2005 | 5.330 | 5.339 | 5.280 | 5.294 | 16,838,154 | -0.02(-0.47%) |
Jun 02, 2005 | 5.307 | 5.331 | 5.275 | 5.319 | 27,176,404 | +0.06(+1.11%) |