Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.111 | 5.209 | 5.094 | 5.209 | 133,555 | +0.07(+1.38%) |
Aug 30, 2005 | 5.198 | 5.220 | 5.061 | 5.138 | 180,208 | -0.08(-1.57%) |
Aug 29, 2005 | 5.138 | 5.236 | 5.116 | 5.220 | 135,568 | +0.04(+0.74%) |
Aug 26, 2005 | 5.302 | 5.307 | 5.182 | 5.182 | 186,977 | -0.09(-1.76%) |
Aug 25, 2005 | 5.269 | 5.296 | 5.198 | 5.275 | 130,445 | +0.02(+0.31%) |
Aug 24, 2005 | 5.242 | 5.296 | 5.204 | 5.258 | 179,842 | +0.01(+0.21%) |
Aug 23, 2005 | 5.351 | 5.362 | 5.225 | 5.247 | 160,266 | -0.06(-1.13%) |
Aug 22, 2005 | 5.236 | 5.335 | 5.236 | 5.307 | 231,435 | +0.13(+2.43%) |
Aug 19, 2005 | 5.116 | 5.209 | 5.094 | 5.182 | 191,185 | +0.07(+1.28%) |
Aug 18, 2005 | 5.231 | 5.258 | 5.116 | 5.116 | 381,274 | -0.15(-2.80%) |
Aug 17, 2005 | 5.291 | 5.329 | 5.247 | 5.264 | 243,693 | -0.02(-0.41%) |
Aug 16, 2005 | 5.346 | 5.357 | 5.225 | 5.286 | 436,891 | -0.07(-1.33%) |
Aug 15, 2005 | 5.400 | 5.400 | 5.220 | 5.357 | 440,916 | -0.03(-0.61%) |
Aug 12, 2005 | 5.455 | 5.466 | 5.346 | 5.389 | 287,967 | -0.05(-0.90%) |
Aug 11, 2005 | 5.526 | 5.586 | 5.411 | 5.439 | 307,543 | -0.07(-1.19%) |
Aug 10, 2005 | 5.373 | 5.657 | 5.373 | 5.504 | 628,077 | +0.11(+2.03%) |
Aug 09, 2005 | 5.411 | 5.433 | 5.340 | 5.395 | 299,676 | -0.05(-0.90%) |
Aug 08, 2005 | 5.548 | 5.564 | 5.335 | 5.444 | 614,173 | -0.07(-1.29%) |
Aug 05, 2005 | 5.613 | 5.619 | 5.515 | 5.515 | 364,259 | -0.08(-1.37%) |
Aug 04, 2005 | 5.586 | 5.739 | 5.531 | 5.592 | 435,611 | +0.01(+0.10%) |
Aug 03, 2005 | 5.531 | 5.619 | 5.471 | 5.586 | 610,148 | +0.00(+0.00%) |
Aug 02, 2005 | 5.903 | 5.920 | 5.559 | 5.586 | 1,228,163 | -0.36(-6.07%) |
Aug 01, 2005 | 6.176 | 6.231 | 5.876 | 5.947 | 1,714,086 | -0.17(-2.77%) |
Jul 29, 2005 | 6.231 | 6.422 | 5.887 | 6.116 | 6,197,349 | +0.62(+11.34%) |
Jul 28, 2005 | 5.023 | 5.542 | 4.837 | 5.493 | 1,156,628 | +0.50(+9.96%) |
Jul 27, 2005 | 4.859 | 5.007 | 4.837 | 4.996 | 291,444 | +0.19(+3.98%) |
Jul 26, 2005 | 4.755 | 4.865 | 4.706 | 4.805 | 163,559 | +0.02(+0.46%) |
Jul 25, 2005 | 4.985 | 4.990 | 4.733 | 4.783 | 248,816 | -0.19(-3.74%) |
Jul 22, 2005 | 4.892 | 4.968 | 4.821 | 4.968 | 162,096 | +0.15(+3.06%) |
Jul 21, 2005 | 5.029 | 5.067 | 4.788 | 4.821 | 314,496 | -0.15(-3.08%) |
Jul 20, 2005 | 4.865 | 5.056 | 4.826 | 4.974 | 302,055 | +0.13(+2.71%) |
Jul 19, 2005 | 4.799 | 4.854 | 4.783 | 4.843 | 94,037 | +0.06(+1.26%) |
Jul 18, 2005 | 4.886 | 4.892 | 4.761 | 4.783 | 104,100 | -0.08(-1.57%) |
Jul 15, 2005 | 4.766 | 4.865 | 4.761 | 4.859 | 99,160 | +0.05(+1.02%) |
Jul 14, 2005 | 4.761 | 4.854 | 4.755 | 4.810 | 98,245 | +0.01(+0.11%) |
Jul 13, 2005 | 4.783 | 4.870 | 4.783 | 4.805 | 60,740 | -0.01(-0.11%) |
Jul 12, 2005 | 4.865 | 4.865 | 4.733 | 4.810 | 100,990 | -0.03(-0.56%) |
Jul 11, 2005 | 4.750 | 4.859 | 4.733 | 4.837 | 160,815 | +0.07(+1.37%) |
Jul 08, 2005 | 4.635 | 4.783 | 4.613 | 4.772 | 181,123 | +0.11(+2.34%) |
Jul 07, 2005 | 4.613 | 4.668 | 4.515 | 4.662 | 94,769 | +0.02(+0.47%) |
Jul 06, 2005 | 4.679 | 4.679 | 4.602 | 4.641 | 65,680 | -0.04(-0.82%) |
Jul 05, 2005 | 4.608 | 4.679 | 4.569 | 4.679 | 73,181 | +0.07(+1.54%) |
Jul 01, 2005 | 4.591 | 4.613 | 4.542 | 4.608 | 55,434 | +0.03(+0.72%) |
Jun 30, 2005 | 4.526 | 4.646 | 4.509 | 4.575 | 94,952 | +0.05(+1.09%) |
Jun 29, 2005 | 4.400 | 4.537 | 4.400 | 4.526 | 105,746 | +0.05(+1.22%) |
Jun 28, 2005 | 4.471 | 4.482 | 4.405 | 4.471 | 72,449 | +0.00(+0.00%) |
Jun 27, 2005 | 4.455 | 4.482 | 4.378 | 4.471 | 133,372 | -0.01(-0.12%) |
Jun 24, 2005 | 4.537 | 4.537 | 4.433 | 4.477 | 200,699 | -0.07(-1.56%) |
Jun 23, 2005 | 4.619 | 4.641 | 4.520 | 4.548 | 60,740 | -0.07(-1.54%) |
Jun 22, 2005 | 4.597 | 4.646 | 4.564 | 4.619 | 83,975 | +0.01(+0.24%) |
Jun 21, 2005 | 4.619 | 4.662 | 4.580 | 4.608 | 93,306 | +0.01(+0.12%) |
Jun 20, 2005 | 4.449 | 4.641 | 4.449 | 4.602 | 106,112 | +0.12(+2.68%) |
Jun 17, 2005 | 4.668 | 4.673 | 4.482 | 4.482 | 240,766 | -0.16(-3.53%) |
Jun 16, 2005 | 4.619 | 4.646 | 4.504 | 4.646 | 106,295 | +0.03(+0.59%) |
Jun 15, 2005 | 4.559 | 4.624 | 4.537 | 4.619 | 133,555 | +0.08(+1.81%) |
Jun 14, 2005 | 4.553 | 4.564 | 4.498 | 4.537 | 62,569 | +0.00(+0.00%) |
Jun 13, 2005 | 4.537 | 4.548 | 4.477 | 4.537 | 53,971 | -0.03(-0.60%) |
Jun 10, 2005 | 4.564 | 4.580 | 4.504 | 4.564 | 102,270 | +0.01(+0.12%) |
Jun 09, 2005 | 4.537 | 4.569 | 4.487 | 4.559 | 71,351 | +0.01(+0.12%) |
Jun 08, 2005 | 4.537 | 4.564 | 4.509 | 4.553 | 83,426 | +0.01(+0.12%) |
Jun 07, 2005 | 4.477 | 4.580 | 4.466 | 4.548 | 147,643 | +0.06(+1.34%) |
Jun 06, 2005 | 4.537 | 4.537 | 4.427 | 4.487 | 102,453 | -0.03(-0.61%) |
Jun 03, 2005 | 4.537 | 4.564 | 4.504 | 4.515 | 115,809 | -0.05(-1.08%) |
Jun 02, 2005 | 4.509 | 4.580 | 4.444 | 4.564 | 128,067 | +0.03(+0.72%) |