Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.116 | 5.147 | 5.036 | 5.104 | 21,375,152 | +0.04(+0.73%) |
Aug 30, 2005 | 5.085 | 5.110 | 5.042 | 5.067 | 8,972,559 | -0.04(-0.85%) |
Aug 29, 2005 | 5.011 | 5.129 | 4.992 | 5.110 | 11,911,759 | -0.04(-0.72%) |
Aug 26, 2005 | 5.147 | 5.160 | 5.098 | 5.147 | 13,038,549 | +0.04(+0.85%) |
Aug 25, 2005 | 5.104 | 5.110 | 5.079 | 5.104 | 11,336,432 | +0.01(+0.24%) |
Aug 24, 2005 | 5.123 | 5.141 | 5.085 | 5.092 | 13,683,374 | -0.10(-1.91%) |
Aug 23, 2005 | 5.216 | 5.228 | 5.172 | 5.191 | 11,289,993 | -0.04(-0.71%) |
Aug 22, 2005 | 5.203 | 5.253 | 5.178 | 5.228 | 19,750,594 | +0.04(+0.72%) |
Aug 19, 2005 | 5.147 | 5.197 | 5.141 | 5.191 | 16,399,087 | +0.08(+1.58%) |
Aug 18, 2005 | 5.203 | 5.209 | 5.098 | 5.110 | 15,365,819 | -0.14(-2.60%) |
Aug 17, 2005 | 5.191 | 5.271 | 5.185 | 5.247 | 11,155,030 | +0.06(+1.08%) |
Aug 16, 2005 | 5.284 | 5.290 | 5.178 | 5.191 | 16,633,055 | -0.09(-1.76%) |
Aug 15, 2005 | 5.321 | 5.321 | 5.271 | 5.284 | 9,183,953 | -0.05(-0.93%) |
Aug 12, 2005 | 5.327 | 5.364 | 5.290 | 5.333 | 9,853,771 | -0.02(-0.46%) |
Aug 11, 2005 | 5.371 | 5.408 | 5.327 | 5.358 | 12,129,281 | -0.01(-0.12%) |
Aug 10, 2005 | 5.333 | 5.414 | 5.327 | 5.364 | 16,825,422 | +0.04(+0.82%) |
Aug 09, 2005 | 5.346 | 5.364 | 5.290 | 5.321 | 12,799,905 | +0.04(+0.82%) |
Aug 08, 2005 | 5.327 | 5.327 | 5.265 | 5.278 | 11,759,865 | -0.03(-0.58%) |
Aug 05, 2005 | 5.321 | 5.383 | 5.302 | 5.309 | 46,710,680 | -0.06(-1.04%) |
Aug 04, 2005 | 5.457 | 5.464 | 5.352 | 5.364 | 13,213,502 | -0.17(-3.14%) |
Aug 03, 2005 | 5.513 | 5.551 | 5.488 | 5.538 | 8,459,311 | +0.02(+0.45%) |
Aug 02, 2005 | 5.439 | 5.544 | 5.439 | 5.513 | 19,223,964 | +0.17(+3.13%) |
Aug 01, 2005 | 5.327 | 5.358 | 5.315 | 5.346 | 9,456,298 | +0.02(+0.35%) |
Jul 29, 2005 | 5.333 | 5.364 | 5.309 | 5.327 | 13,113,206 | -0.05(-0.92%) |
Jul 28, 2005 | 5.352 | 5.402 | 5.346 | 5.377 | 17,803,544 | +0.05(+0.93%) |
Jul 27, 2005 | 5.333 | 5.352 | 5.247 | 5.327 | 25,269,092 | -0.06(-1.15%) |
Jul 26, 2005 | 5.513 | 5.513 | 5.309 | 5.389 | 34,066,700 | -0.20(-3.55%) |
Jul 25, 2005 | 5.724 | 5.730 | 5.575 | 5.588 | 10,662,905 | -0.12(-2.17%) |
Jul 22, 2005 | 5.786 | 5.805 | 5.706 | 5.712 | 12,308,264 | -0.07(-1.18%) |
Jul 21, 2005 | 5.799 | 5.867 | 5.764 | 5.780 | 10,202,224 | -0.04(-0.64%) |
Jul 20, 2005 | 5.768 | 5.848 | 5.693 | 5.817 | 17,423,486 | +0.05(+0.86%) |
Jul 19, 2005 | 5.737 | 5.786 | 5.706 | 5.768 | 10,581,153 | +0.05(+0.87%) |
Jul 18, 2005 | 5.768 | 5.823 | 5.706 | 5.718 | 5,434,328 | -0.09(-1.50%) |
Jul 15, 2005 | 5.823 | 5.823 | 5.712 | 5.805 | 9,150,736 | -0.01(-0.21%) |
Jul 14, 2005 | 5.805 | 5.836 | 5.789 | 5.817 | 8,976,429 | +0.06(+1.08%) |
Jul 13, 2005 | 5.823 | 5.823 | 5.675 | 5.755 | 10,263,498 | -0.07(-1.28%) |
Jul 12, 2005 | 5.693 | 5.830 | 5.693 | 5.830 | 10,969,274 | +0.14(+2.40%) |
Jul 11, 2005 | 5.693 | 5.706 | 5.668 | 5.693 | 12,251,989 | +0.17(+3.15%) |
Jul 08, 2005 | 5.476 | 5.526 | 5.445 | 5.519 | 11,849,034 | +0.07(+1.25%) |
Jul 07, 2005 | 5.439 | 5.482 | 5.383 | 5.451 | 11,550,083 | -0.11(-2.01%) |
Jul 06, 2005 | 5.551 | 5.563 | 5.526 | 5.563 | 10,174,490 | +0.00(+0.00%) |
Jul 05, 2005 | 5.495 | 5.569 | 5.482 | 5.563 | 21,527,046 | -0.13(-2.29%) |
Jul 01, 2005 | 5.675 | 5.755 | 5.650 | 5.693 | 6,969,233 | +0.04(+0.66%) |
Jun 30, 2005 | 5.656 | 5.706 | 5.613 | 5.656 | 11,965,132 | -0.01(-0.11%) |
Jun 29, 2005 | 5.693 | 5.699 | 5.600 | 5.662 | 8,872,747 | -0.07(-1.30%) |
Jun 28, 2005 | 5.755 | 5.768 | 5.718 | 5.737 | 14,630,374 | +0.00(+0.00%) |
Jun 27, 2005 | 5.768 | 5.799 | 5.718 | 5.737 | 16,701,262 | -0.07(-1.28%) |
Jun 24, 2005 | 5.848 | 5.861 | 5.768 | 5.811 | 16,773,823 | -0.04(-0.64%) |
Jun 23, 2005 | 5.898 | 5.935 | 5.842 | 5.848 | 13,511,808 | +0.01(+0.21%) |
Jun 22, 2005 | 5.916 | 5.916 | 5.799 | 5.836 | 10,248,502 | +0.12(+2.17%) |
Jun 21, 2005 | 5.817 | 5.817 | 5.668 | 5.712 | 6,293,610 | -0.02(-0.32%) |
Jun 20, 2005 | 5.718 | 5.749 | 5.706 | 5.730 | 9,726,063 | +0.04(+0.65%) |
Jun 17, 2005 | 5.718 | 5.792 | 5.693 | 5.693 | 9,476,938 | +0.04(+0.66%) |
Jun 16, 2005 | 5.600 | 5.681 | 5.588 | 5.656 | 11,844,358 | +0.10(+1.79%) |
Jun 15, 2005 | 5.619 | 5.631 | 5.507 | 5.557 | 10,531,812 | -0.02(-0.33%) |
Jun 14, 2005 | 5.613 | 5.613 | 5.551 | 5.575 | 9,197,820 | -0.01(-0.11%) |
Jun 13, 2005 | 5.606 | 5.737 | 5.526 | 5.582 | 8,150,363 | -0.15(-2.58%) |
Jun 10, 2005 | 5.735 | 5.753 | 5.700 | 5.729 | 7,665,962 | -0.03(-0.51%) |
Jun 09, 2005 | 5.641 | 5.765 | 5.617 | 5.759 | 14,820,105 | +0.08(+1.46%) |
Jun 08, 2005 | 5.700 | 5.747 | 5.652 | 5.676 | 7,156,343 | +0.02(+0.31%) |
Jun 07, 2005 | 5.664 | 5.711 | 5.636 | 5.658 | 8,953,556 | -0.05(-0.93%) |
Jun 06, 2005 | 5.646 | 5.717 | 5.617 | 5.711 | 10,528,127 | +0.08(+1.47%) |
Jun 03, 2005 | 5.345 | 5.706 | 5.345 | 5.629 | 12,269,468 | +0.02(+0.42%) |
Jun 02, 2005 | 5.517 | 5.611 | 5.499 | 5.605 | 12,713,057 | +0.11(+2.04%) |