Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.319 | 6.673 | 6.169 | 6.401 | 1,601,390 | +0.10(+1.64%) |
Aug 30, 2005 | 6.237 | 6.330 | 6.129 | 6.297 | 1,036,262 | +0.07(+1.05%) |
Aug 29, 2005 | 6.227 | 6.232 | 6.020 | 6.232 | 1,692,866 | -0.04(-0.56%) |
Aug 26, 2005 | 6.276 | 6.289 | 6.156 | 6.267 | 1,050,723 | -0.00(-0.04%) |
Aug 25, 2005 | 6.382 | 6.401 | 6.197 | 6.270 | 842,051 | -0.03(-0.52%) |
Aug 24, 2005 | 6.172 | 6.401 | 6.150 | 6.303 | 1,544,598 | +0.13(+2.03%) |
Aug 23, 2005 | 6.186 | 6.229 | 6.063 | 6.178 | 1,273,975 | -0.01(-0.09%) |
Aug 22, 2005 | 6.186 | 6.259 | 6.129 | 6.183 | 912,273 | +0.03(+0.44%) |
Aug 19, 2005 | 5.946 | 6.208 | 5.946 | 6.156 | 1,841,838 | +0.18(+2.96%) |
Aug 18, 2005 | 6.115 | 6.115 | 5.870 | 5.979 | 2,638,838 | -0.14(-2.27%) |
Aug 17, 2005 | 6.020 | 6.183 | 6.006 | 6.118 | 2,632,909 | +0.06(+0.94%) |
Aug 16, 2005 | 6.246 | 6.265 | 6.055 | 6.060 | 3,712,644 | -0.20(-3.22%) |
Aug 15, 2005 | 6.379 | 6.379 | 6.224 | 6.262 | 2,169,210 | -0.09(-1.46%) |
Aug 12, 2005 | 6.270 | 6.412 | 6.248 | 6.355 | 2,431,667 | +0.06(+0.91%) |
Aug 11, 2005 | 6.229 | 6.420 | 6.101 | 6.297 | 3,681,247 | +0.22(+3.68%) |
Aug 10, 2005 | 6.099 | 6.210 | 5.979 | 6.074 | 3,004,953 | +0.05(+0.91%) |
Aug 09, 2005 | 5.992 | 6.060 | 5.979 | 6.020 | 1,726,125 | +0.04(+0.68%) |
Aug 08, 2005 | 5.960 | 6.003 | 5.886 | 5.979 | 1,748,751 | -0.10(-1.61%) |
Aug 05, 2005 | 6.156 | 6.205 | 6.017 | 6.077 | 2,473,782 | -0.17(-2.70%) |
Aug 04, 2005 | 6.360 | 6.578 | 6.197 | 6.246 | 3,123,252 | -0.03(-0.52%) |
Aug 03, 2005 | 6.227 | 6.319 | 6.158 | 6.278 | 2,319,577 | +0.08(+1.25%) |
Aug 02, 2005 | 6.197 | 6.265 | 6.164 | 6.201 | 2,027,058 | +0.02(+0.29%) |
Aug 01, 2005 | 6.197 | 6.262 | 6.153 | 6.183 | 2,384,968 | +0.01(+0.22%) |
Jul 29, 2005 | 6.028 | 6.306 | 5.981 | 6.169 | 8,979,620 | +0.46(+8.11%) |
Jul 28, 2005 | 5.551 | 5.706 | 5.529 | 5.706 | 1,436,693 | +0.19(+3.35%) |
Jul 27, 2005 | 5.521 | 5.527 | 5.450 | 5.521 | 1,172,458 | +0.01(+0.10%) |
Jul 26, 2005 | 5.407 | 5.521 | 5.366 | 5.516 | 2,216,280 | +0.11(+2.02%) |
Jul 25, 2005 | 5.192 | 5.505 | 5.192 | 5.407 | 2,546,596 | +0.22(+4.20%) |
Jul 22, 2005 | 5.322 | 5.341 | 5.162 | 5.189 | 2,331,634 | -0.12(-2.26%) |
Jul 21, 2005 | 5.418 | 5.431 | 5.197 | 5.309 | 3,400,630 | -0.12(-2.21%) |
Jul 20, 2005 | 5.434 | 5.472 | 5.366 | 5.429 | 2,110,864 | -0.02(-0.45%) |
Jul 19, 2005 | 5.510 | 5.578 | 5.448 | 5.453 | 2,350,854 | -0.02(-0.40%) |
Jul 18, 2005 | 5.788 | 5.788 | 5.439 | 5.475 | 5,033,396 | -0.29(-4.96%) |
Jul 15, 2005 | 5.589 | 5.761 | 5.584 | 5.761 | 3,746,740 | +0.08(+1.44%) |
Jul 14, 2005 | 5.685 | 5.764 | 5.597 | 5.679 | 2,452,638 | +0.08(+1.41%) |
Jul 13, 2005 | 5.551 | 5.676 | 5.486 | 5.600 | 2,360,568 | +0.05(+0.98%) |
Jul 12, 2005 | 5.385 | 5.625 | 5.382 | 5.546 | 3,279,824 | +0.11(+2.11%) |
Jul 11, 2005 | 5.358 | 5.448 | 5.311 | 5.431 | 6,115,022 | +0.10(+1.84%) |
Jul 08, 2005 | 5.379 | 5.382 | 5.284 | 5.333 | 2,403,306 | -0.04(-0.81%) |
Jul 07, 2005 | 5.311 | 5.396 | 5.271 | 5.377 | 2,256,852 | -0.01(-0.20%) |
Jul 06, 2005 | 5.230 | 5.393 | 5.175 | 5.388 | 3,005,357 | +0.19(+3.61%) |
Jul 05, 2005 | 5.257 | 5.271 | 5.164 | 5.200 | 1,553,718 | -0.06(-1.09%) |
Jul 01, 2005 | 5.137 | 5.257 | 5.121 | 5.257 | 1,784,646 | +0.12(+2.33%) |
Jun 30, 2005 | 5.339 | 5.363 | 5.058 | 5.137 | 3,130,004 | -0.18(-3.43%) |
Jun 29, 2005 | 5.251 | 5.448 | 5.172 | 5.320 | 4,740,055 | +0.15(+2.84%) |
Jun 28, 2005 | 5.358 | 5.379 | 5.159 | 5.172 | 3,636,071 | -0.15(-2.77%) |
Jun 27, 2005 | 5.080 | 5.393 | 5.077 | 5.320 | 5,737,636 | +0.24(+4.66%) |
Jun 24, 2005 | 4.903 | 5.202 | 4.900 | 5.083 | 18,028,420 | +0.22(+4.48%) |
Jun 23, 2005 | 5.091 | 5.091 | 4.835 | 4.865 | 4,311,296 | -0.17(-3.41%) |
Jun 22, 2005 | 5.132 | 5.148 | 4.987 | 5.036 | 2,306,034 | -0.02(-0.48%) |
Jun 21, 2005 | 5.121 | 5.132 | 5.014 | 5.061 | 2,694,907 | -0.07(-1.38%) |
Jun 20, 2005 | 5.023 | 5.175 | 5.023 | 5.132 | 2,558,696 | +0.10(+2.06%) |
Jun 17, 2005 | 5.172 | 5.175 | 4.941 | 5.028 | 2,414,662 | -0.12(-2.28%) |
Jun 16, 2005 | 5.148 | 5.202 | 5.014 | 5.145 | 2,130,961 | -0.03(-0.58%) |
Jun 15, 2005 | 5.205 | 5.243 | 5.148 | 5.175 | 3,795,907 | -0.07(-1.35%) |
Jun 14, 2005 | 5.309 | 5.309 | 5.129 | 5.246 | 3,578,621 | -0.05(-0.87%) |
Jun 13, 2005 | 5.243 | 5.311 | 5.202 | 5.292 | 2,293,544 | +0.05(+1.04%) |
Jun 10, 2005 | 5.235 | 5.243 | 5.132 | 5.238 | 2,643,226 | +0.06(+1.21%) |
Jun 09, 2005 | 5.039 | 5.183 | 4.998 | 5.175 | 2,218,542 | +0.13(+2.54%) |
Jun 08, 2005 | 5.064 | 5.077 | 4.944 | 5.047 | 1,929,191 | +0.04(+0.71%) |
Jun 07, 2005 | 5.012 | 5.085 | 4.930 | 5.012 | 3,235,114 | +0.07(+1.38%) |
Jun 06, 2005 | 4.886 | 5.034 | 4.873 | 4.944 | 2,943,884 | +0.05(+0.95%) |
Jun 03, 2005 | 4.908 | 5.012 | 4.835 | 4.897 | 4,938,125 | +0.17(+3.57%) |
Jun 02, 2005 | 4.696 | 4.734 | 4.669 | 4.729 | 1,934,415 | +0.06(+1.22%) |