Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.160 | 5.200 | 5.150 | 5.180 | 8,603 | -0.07(-1.33%) |
Aug 30, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 1,130 | +0.06(+1.16%) |
Aug 29, 2005 | 5.250 | 5.490 | 5.180 | 5.190 | 4,491 | +0.03(+0.66%) |
Aug 26, 2005 | 5.110 | 5.156 | 5.110 | 5.156 | 3,700 | -0.19(-3.63%) |
Aug 25, 2005 | 5.350 | 5.379 | 5.350 | 5.350 | 3,570 | -0.07(-1.26%) |
Aug 24, 2005 | 5.480 | 5.500 | 5.350 | 5.418 | 2,675 | +0.05(+0.89%) |
Aug 23, 2005 | 5.360 | 5.420 | 5.350 | 5.370 | 18,029 | +0.01(+0.19%) |
Aug 22, 2005 | 5.160 | 5.370 | 5.160 | 5.360 | 10,787 | +0.07(+1.32%) |
Aug 19, 2005 | 5.130 | 5.290 | 5.050 | 5.290 | 18,049 | +0.18(+3.52%) |
Aug 18, 2005 | 5.030 | 5.180 | 5.030 | 5.110 | 11,706 | +0.03(+0.59%) |
Aug 17, 2005 | 5.100 | 5.100 | 4.880 | 5.080 | 25,631 | +0.13(+2.63%) |
Aug 16, 2005 | 5.940 | 5.940 | 4.860 | 4.950 | 55,362 | -0.20(-3.88%) |
Aug 15, 2005 | 5.000 | 5.180 | 5.000 | 5.150 | 12,918 | -0.15(-2.83%) |
Aug 12, 2005 | 5.260 | 5.470 | 5.250 | 5.300 | 5,600 | -0.06(-1.12%) |
Aug 11, 2005 | 4.860 | 5.360 | 4.860 | 5.360 | 21,360 | +0.26(+5.10%) |
Aug 10, 2005 | 5.640 | 5.750 | 5.000 | 5.100 | 60,054 | -0.74(-12.67%) |
Aug 09, 2005 | 5.750 | 6.750 | 5.120 | 5.840 | 70,349 | +0.01(+0.17%) |
Aug 08, 2005 | 5.900 | 5.930 | 5.830 | 5.830 | 12,116 | -0.10(-1.69%) |
Aug 05, 2005 | 6.150 | 6.150 | 5.900 | 5.930 | 4,705 | +0.05(+0.85%) |
Aug 04, 2005 | 5.550 | 5.980 | 5.410 | 5.880 | 28,396 | +0.17(+2.98%) |
Aug 03, 2005 | 6.000 | 6.000 | 5.400 | 5.710 | 78,758 | -0.29(-4.83%) |
Aug 02, 2005 | 6.742 | 6.898 | 6.000 | 6.000 | 59,368 | -0.72(-10.71%) |
Aug 01, 2005 | 6.890 | 6.960 | 6.720 | 6.720 | 16,589 | -0.04(-0.59%) |
Jul 29, 2005 | 6.950 | 6.970 | 6.750 | 6.760 | 21,066 | -0.05(-0.73%) |
Jul 28, 2005 | 6.790 | 6.920 | 6.720 | 6.810 | 14,949 | +0.08(+1.19%) |
Jul 27, 2005 | 6.890 | 6.890 | 6.530 | 6.730 | 36,212 | -0.06(-0.94%) |
Jul 26, 2005 | 6.500 | 6.990 | 6.370 | 6.794 | 106,073 | +0.61(+9.94%) |
Jul 25, 2005 | 5.750 | 6.750 | 5.240 | 6.180 | 102,418 | +0.69(+12.57%) |
Jul 22, 2005 | 5.480 | 5.750 | 5.260 | 5.490 | 8,490 | +0.23(+4.37%) |
Jul 21, 2005 | 5.380 | 5.439 | 5.260 | 5.260 | 3,600 | -0.20(-3.67%) |
Jul 20, 2005 | 5.310 | 5.500 | 5.260 | 5.460 | 6,293 | +0.00(+0.00%) |
Jul 19, 2005 | 5.680 | 5.750 | 5.460 | 5.460 | 2,218 | +0.00(+0.00%) |
Jul 18, 2005 | 5.500 | 5.600 | 5.402 | 5.460 | 9,603 | -0.21(-3.70%) |
Jul 15, 2005 | 5.600 | 5.930 | 5.520 | 5.670 | 12,066 | +0.08(+1.43%) |
Jul 14, 2005 | 5.500 | 5.600 | 5.500 | 5.590 | 16,050 | +0.21(+3.90%) |
Jul 13, 2005 | 5.500 | 5.500 | 5.360 | 5.380 | 10,441 | +0.01(+0.19%) |
Jul 12, 2005 | 5.000 | 5.440 | 5.000 | 5.370 | 11,512 | +0.13(+2.48%) |
Jul 11, 2005 | 4.620 | 5.250 | 4.610 | 5.240 | 19,075 | +0.48(+10.08%) |
Jul 08, 2005 | 4.824 | 4.824 | 4.640 | 4.760 | 5,550 | -0.07(-1.41%) |
Jul 07, 2005 | 4.750 | 4.920 | 4.750 | 4.828 | 3,700 | -0.14(-2.74%) |
Jul 06, 2005 | 4.770 | 5.050 | 4.610 | 4.964 | 11,957 | +0.01(+0.28%) |
Jul 05, 2005 | 5.250 | 5.250 | 4.800 | 4.950 | 9,000 | -0.21(-4.07%) |
Jul 01, 2005 | 5.140 | 5.160 | 5.140 | 5.160 | 4,600 | +0.02(+0.39%) |
Jun 30, 2005 | 5.176 | 5.176 | 5.030 | 5.140 | 11,155 | +0.03(+0.59%) |
Jun 29, 2005 | 5.200 | 5.200 | 5.110 | 5.110 | 3,789 | -0.03(-0.58%) |
Jun 28, 2005 | 5.060 | 5.310 | 5.030 | 5.140 | 11,300 | -0.15(-2.84%) |
Jun 27, 2005 | 4.910 | 5.290 | 4.910 | 5.290 | 14,045 | +0.39(+7.96%) |
Jun 24, 2005 | 5.000 | 5.360 | 4.810 | 4.900 | 16,581 | -0.45(-8.41%) |
Jun 23, 2005 | 5.460 | 5.516 | 5.350 | 5.350 | 8,687 | -0.11(-2.01%) |
Jun 22, 2005 | 5.580 | 5.850 | 5.400 | 5.460 | 34,055 | -0.04(-0.73%) |
Jun 21, 2005 | 5.600 | 5.600 | 5.400 | 5.500 | 4,900 | +0.28(+5.36%) |
Jun 20, 2005 | 5.170 | 5.246 | 5.151 | 5.220 | 12,065 | -0.13(-2.43%) |
Jun 17, 2005 | 5.350 | 5.350 | 5.210 | 5.350 | 5,100 | -0.05(-0.93%) |
Jun 16, 2005 | 5.350 | 5.420 | 5.228 | 5.400 | 5,500 | -0.03(-0.55%) |
Jun 15, 2005 | 5.740 | 5.750 | 5.400 | 5.430 | 11,610 | -0.17(-3.04%) |
Jun 14, 2005 | 5.400 | 5.610 | 5.350 | 5.600 | 9,052 | +0.33(+6.26%) |
Jun 13, 2005 | 5.600 | 5.650 | 5.270 | 5.270 | 27,001 | -0.23(-4.18%) |
Jun 10, 2005 | 5.500 | 5.590 | 5.500 | 5.500 | 4,000 | +0.11(+2.04%) |
Jun 09, 2005 | 5.070 | 5.500 | 5.070 | 5.390 | 23,350 | +0.26(+5.07%) |
Jun 08, 2005 | 5.310 | 5.310 | 5.049 | 5.130 | 25,790 | -0.29(-5.35%) |
Jun 07, 2005 | 5.850 | 5.850 | 5.320 | 5.420 | 29,041 | -0.30(-5.24%) |
Jun 06, 2005 | 5.300 | 5.820 | 5.110 | 5.720 | 31,192 | +0.42(+7.92%) |
Jun 03, 2005 | 5.220 | 5.450 | 5.220 | 5.300 | 28,510 | -0.05(-0.93%) |
Jun 02, 2005 | 5.850 | 5.870 | 5.318 | 5.350 | 56,241 | -0.45(-7.76%) |