Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.732 | 7.078 | 6.680 | 6.923 | 69,379,776 | +0.29(+4.43%) |
Aug 30, 2005 | 6.351 | 6.686 | 6.351 | 6.629 | 55,852,028 | +0.30(+4.78%) |
Aug 29, 2005 | 6.351 | 6.406 | 6.253 | 6.327 | 34,943,760 | +0.17(+2.77%) |
Aug 26, 2005 | 6.264 | 6.268 | 6.099 | 6.156 | 17,133,538 | -0.08(-1.30%) |
Aug 25, 2005 | 6.150 | 6.253 | 6.115 | 6.237 | 26,051,434 | +0.05(+0.89%) |
Aug 24, 2005 | 6.051 | 6.237 | 6.032 | 6.183 | 29,799,224 | +0.18(+2.95%) |
Aug 23, 2005 | 6.023 | 6.113 | 5.968 | 6.005 | 23,120,962 | +0.03(+0.48%) |
Aug 22, 2005 | 5.968 | 6.088 | 5.948 | 5.977 | 24,956,958 | +0.05(+0.89%) |
Aug 19, 2005 | 5.924 | 5.975 | 5.913 | 5.924 | 22,089,954 | +0.10(+1.77%) |
Aug 18, 2005 | 5.694 | 5.837 | 5.650 | 5.821 | 41,996,892 | -0.04(-0.60%) |
Aug 17, 2005 | 6.045 | 6.207 | 5.769 | 5.856 | 42,755,768 | -0.19(-3.15%) |
Aug 16, 2005 | 6.224 | 6.235 | 6.034 | 6.047 | 30,989,586 | -0.18(-2.85%) |
Aug 15, 2005 | 6.356 | 6.382 | 6.207 | 6.224 | 19,248,520 | -0.15(-2.30%) |
Aug 12, 2005 | 6.358 | 6.386 | 6.301 | 6.371 | 19,175,920 | +0.03(+0.41%) |
Aug 11, 2005 | 6.384 | 6.439 | 6.270 | 6.345 | 45,604,964 | -0.00(-0.07%) |
Aug 10, 2005 | 6.270 | 6.417 | 6.176 | 6.349 | 26,805,740 | +0.10(+1.61%) |
Aug 09, 2005 | 6.272 | 6.310 | 6.154 | 6.248 | 38,485,624 | -0.01(-0.14%) |
Aug 08, 2005 | 6.417 | 6.439 | 6.235 | 6.257 | 39,125,324 | +0.02(+0.35%) |
Aug 05, 2005 | 6.489 | 6.489 | 6.121 | 6.235 | 58,636,388 | +0.04(+0.60%) |
Aug 04, 2005 | 6.001 | 6.198 | 5.970 | 6.198 | 34,501,312 | +0.23(+3.82%) |
Aug 03, 2005 | 6.027 | 6.071 | 5.913 | 5.970 | 21,480,846 | +0.01(+0.22%) |
Aug 02, 2005 | 5.913 | 5.979 | 5.858 | 5.957 | 33,332,412 | +0.14(+2.45%) |
Aug 01, 2005 | 5.826 | 5.828 | 5.760 | 5.815 | 20,309,206 | +0.10(+1.69%) |
Jul 29, 2005 | 5.749 | 5.830 | 5.696 | 5.718 | 28,512,976 | +0.05(+0.89%) |
Jul 28, 2005 | 5.661 | 5.694 | 5.604 | 5.668 | 19,200,120 | +0.04(+0.66%) |
Jul 27, 2005 | 5.626 | 5.639 | 5.519 | 5.631 | 10,205,514 | -0.00(-0.04%) |
Jul 26, 2005 | 5.677 | 5.683 | 5.587 | 5.633 | 10,653,441 | -0.01(-0.12%) |
Jul 25, 2005 | 5.600 | 5.681 | 5.539 | 5.639 | 12,998,549 | +0.05(+0.86%) |
Jul 22, 2005 | 5.475 | 5.598 | 5.475 | 5.591 | 14,518,578 | +0.15(+2.74%) |
Jul 21, 2005 | 5.458 | 5.477 | 5.381 | 5.442 | 10,574,449 | -0.02(-0.40%) |
Jul 20, 2005 | 5.456 | 5.471 | 5.333 | 5.464 | 13,184,843 | +0.03(+0.60%) |
Jul 19, 2005 | 5.293 | 5.453 | 5.289 | 5.431 | 14,193,934 | +0.17(+3.25%) |
Jul 18, 2005 | 5.318 | 5.333 | 5.245 | 5.261 | 16,041,346 | -0.11(-1.96%) |
Jul 15, 2005 | 5.447 | 5.480 | 5.333 | 5.366 | 21,647,964 | +0.01(+0.12%) |
Jul 14, 2005 | 5.576 | 5.659 | 5.320 | 5.359 | 27,226,272 | -0.21(-3.74%) |
Jul 13, 2005 | 5.664 | 5.683 | 5.521 | 5.567 | 13,577,064 | -0.10(-1.70%) |
Jul 12, 2005 | 5.583 | 5.670 | 5.561 | 5.664 | 19,263,130 | +0.15(+2.66%) |
Jul 11, 2005 | 5.451 | 5.523 | 5.410 | 5.517 | 15,271,515 | +0.01(+0.20%) |
Jul 08, 2005 | 5.629 | 5.639 | 5.429 | 5.506 | 16,888,800 | -0.07(-1.18%) |
Jul 07, 2005 | 5.420 | 5.576 | 5.420 | 5.572 | 18,706,532 | +0.04(+0.79%) |
Jul 06, 2005 | 5.672 | 5.703 | 5.449 | 5.528 | 31,615,130 | -0.08(-1.41%) |
Jul 05, 2005 | 5.475 | 5.607 | 5.374 | 5.607 | 41,545,772 | +0.31(+5.83%) |
Jul 01, 2005 | 5.083 | 5.300 | 5.015 | 5.298 | 27,196,136 | +0.30(+6.10%) |
Jun 30, 2005 | 5.020 | 5.092 | 4.961 | 4.993 | 11,271,680 | -0.02(-0.39%) |
Jun 29, 2005 | 4.969 | 5.048 | 4.928 | 5.013 | 16,985,598 | +0.04(+0.75%) |
Jun 28, 2005 | 5.096 | 5.096 | 4.972 | 4.976 | 18,897,848 | -0.12(-2.28%) |
Jun 27, 2005 | 5.081 | 5.145 | 5.070 | 5.092 | 15,611,683 | +0.05(+0.91%) |
Jun 24, 2005 | 5.127 | 5.160 | 5.015 | 5.046 | 17,554,068 | -0.07(-1.37%) |
Jun 23, 2005 | 5.081 | 5.147 | 5.048 | 5.116 | 24,453,326 | +0.06(+1.21%) |
Jun 22, 2005 | 5.063 | 5.114 | 4.969 | 5.055 | 21,664,858 | +0.04(+0.83%) |
Jun 21, 2005 | 5.199 | 5.215 | 4.976 | 5.013 | 25,663,778 | -0.19(-3.58%) |
Jun 20, 2005 | 5.250 | 5.256 | 5.125 | 5.199 | 19,054,464 | +0.08(+1.50%) |
Jun 17, 2005 | 5.037 | 5.134 | 5.037 | 5.123 | 21,792,706 | +0.11(+2.10%) |
Jun 16, 2005 | 4.963 | 5.028 | 4.919 | 5.018 | 24,368,856 | +0.08(+1.69%) |
Jun 15, 2005 | 4.873 | 4.956 | 4.851 | 4.934 | 24,548,300 | +0.09(+1.81%) |
Jun 14, 2005 | 4.895 | 4.906 | 4.838 | 4.847 | 15,910,301 | -0.02(-0.49%) |
Jun 13, 2005 | 4.707 | 4.882 | 4.678 | 4.871 | 23,667,970 | +0.16(+3.44%) |
Jun 10, 2005 | 4.774 | 4.781 | 4.667 | 4.709 | 10,333,363 | -0.05(-1.10%) |
Jun 09, 2005 | 4.661 | 4.763 | 4.621 | 4.761 | 16,571,004 | +0.14(+3.13%) |
Jun 08, 2005 | 4.575 | 4.709 | 4.573 | 4.617 | 19,141,674 | +0.03(+0.72%) |
Jun 07, 2005 | 4.704 | 4.704 | 4.544 | 4.584 | 16,290,651 | -0.08(-1.74%) |
Jun 06, 2005 | 4.650 | 4.689 | 4.619 | 4.665 | 14,480,680 | +0.07(+1.43%) |
Jun 03, 2005 | 4.588 | 4.661 | 4.577 | 4.599 | 11,383,548 | -0.01(-0.19%) |
Jun 02, 2005 | 4.533 | 4.615 | 4.507 | 4.608 | 14,611,268 | +0.05(+1.20%) |