Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.005 | 5.015 | 4.846 | 4.904 | 5,398,470 | -0.11(-2.25%) |
Aug 30, 2005 | 4.894 | 5.025 | 4.876 | 5.017 | 1,955,608 | +0.09(+1.84%) |
Aug 29, 2005 | 4.999 | 4.999 | 4.866 | 4.926 | 3,746,847 | -0.08(-1.57%) |
Aug 26, 2005 | 5.052 | 5.084 | 4.987 | 5.005 | 1,842,233 | -0.05(-0.92%) |
Aug 25, 2005 | 5.100 | 5.110 | 5.015 | 5.052 | 3,082,435 | -0.05(-0.99%) |
Aug 24, 2005 | 5.108 | 5.130 | 5.090 | 5.102 | 2,874,002 | +0.01(+0.12%) |
Aug 23, 2005 | 5.100 | 5.110 | 5.074 | 5.096 | 2,102,155 | +0.01(+0.12%) |
Aug 22, 2005 | 5.078 | 5.136 | 5.070 | 5.090 | 2,623,981 | +0.04(+0.80%) |
Aug 19, 2005 | 5.023 | 5.074 | 4.991 | 5.050 | 2,172,458 | +0.07(+1.38%) |
Aug 18, 2005 | 4.902 | 4.999 | 4.902 | 4.981 | 3,394,342 | +0.06(+1.23%) |
Aug 17, 2005 | 5.015 | 5.017 | 4.868 | 4.920 | 4,429,082 | -0.09(-1.89%) |
Aug 16, 2005 | 5.068 | 5.070 | 4.981 | 5.015 | 3,042,333 | -0.05(-1.08%) |
Aug 15, 2005 | 5.104 | 5.104 | 5.050 | 5.070 | 2,189,291 | -0.03(-0.67%) |
Aug 12, 2005 | 5.100 | 5.134 | 5.076 | 5.104 | 1,895,702 | +0.01(+0.24%) |
Aug 11, 2005 | 5.092 | 5.151 | 5.054 | 5.092 | 2,439,312 | -0.00(-0.04%) |
Aug 10, 2005 | 5.060 | 5.138 | 5.054 | 5.094 | 2,787,361 | +0.04(+0.88%) |
Aug 09, 2005 | 5.090 | 5.126 | 5.044 | 5.050 | 4,074,597 | -0.08(-1.54%) |
Aug 08, 2005 | 5.252 | 5.262 | 5.122 | 5.128 | 3,314,138 | -0.11(-2.16%) |
Aug 05, 2005 | 5.346 | 5.355 | 5.207 | 5.241 | 2,173,448 | -0.11(-1.96%) |
Aug 04, 2005 | 5.336 | 5.375 | 5.310 | 5.346 | 1,619,442 | +0.03(+0.53%) |
Aug 03, 2005 | 5.349 | 5.385 | 5.302 | 5.318 | 2,141,763 | -0.03(-0.57%) |
Aug 02, 2005 | 5.288 | 5.395 | 5.288 | 5.349 | 2,393,764 | +0.05(+0.99%) |
Aug 01, 2005 | 5.403 | 5.421 | 5.284 | 5.296 | 2,406,636 | -0.10(-1.91%) |
Jul 29, 2005 | 5.494 | 5.494 | 5.397 | 5.399 | 1,529,830 | -0.10(-1.76%) |
Jul 28, 2005 | 5.494 | 5.506 | 5.419 | 5.496 | 2,301,182 | +0.02(+0.37%) |
Jul 27, 2005 | 5.454 | 5.478 | 5.391 | 5.476 | 2,193,252 | -0.05(-0.88%) |
Jul 26, 2005 | 5.472 | 5.532 | 5.466 | 5.524 | 1,619,937 | +0.05(+0.96%) |
Jul 25, 2005 | 5.454 | 5.553 | 5.445 | 5.472 | 1,568,942 | +0.00(+0.07%) |
Jul 22, 2005 | 5.518 | 5.532 | 5.456 | 5.468 | 1,743,709 | -0.02(-0.37%) |
Jul 21, 2005 | 5.555 | 5.575 | 5.480 | 5.488 | 1,344,171 | -0.04(-0.80%) |
Jul 20, 2005 | 5.494 | 5.544 | 5.454 | 5.532 | 1,460,518 | +0.03(+0.55%) |
Jul 19, 2005 | 5.433 | 5.516 | 5.421 | 5.502 | 1,047,117 | +0.08(+1.45%) |
Jul 18, 2005 | 5.474 | 5.490 | 5.413 | 5.423 | 1,743,709 | -0.07(-1.21%) |
Jul 15, 2005 | 5.480 | 5.524 | 5.474 | 5.490 | 1,222,874 | +0.00(+0.04%) |
Jul 14, 2005 | 5.573 | 5.587 | 5.474 | 5.488 | 1,354,073 | -0.06(-1.02%) |
Jul 13, 2005 | 5.546 | 5.563 | 5.520 | 5.544 | 1,421,405 | +0.01(+0.11%) |
Jul 12, 2005 | 5.486 | 5.544 | 5.478 | 5.538 | 1,458,042 | +0.05(+0.96%) |
Jul 11, 2005 | 5.486 | 5.502 | 5.464 | 5.486 | 1,399,126 | +0.00(+0.04%) |
Jul 08, 2005 | 5.456 | 5.504 | 5.456 | 5.484 | 1,279,314 | +0.06(+1.19%) |
Jul 07, 2005 | 5.474 | 5.498 | 5.417 | 5.419 | 2,203,154 | -0.07(-1.21%) |
Jul 06, 2005 | 5.484 | 5.502 | 5.464 | 5.486 | 1,425,366 | +0.00(+0.07%) |
Jul 05, 2005 | 5.462 | 5.484 | 5.449 | 5.482 | 1,693,210 | +0.03(+0.56%) |
Jul 01, 2005 | 5.393 | 5.460 | 5.393 | 5.452 | 1,109,003 | +0.04(+0.75%) |
Jun 30, 2005 | 5.431 | 5.433 | 5.383 | 5.411 | 985,725 | +0.03(+0.49%) |
Jun 29, 2005 | 5.379 | 5.421 | 5.355 | 5.385 | 1,052,068 | +0.00(+0.04%) |
Jun 28, 2005 | 5.460 | 5.466 | 5.383 | 5.383 | 1,445,665 | -0.07(-1.37%) |
Jun 27, 2005 | 5.443 | 5.468 | 5.423 | 5.458 | 2,240,286 | +0.03(+0.63%) |
Jun 24, 2005 | 5.433 | 5.456 | 5.413 | 5.423 | 1,559,536 | +0.00(+0.07%) |
Jun 23, 2005 | 5.332 | 5.454 | 5.332 | 5.419 | 1,509,532 | +0.08(+1.44%) |
Jun 22, 2005 | 5.373 | 5.401 | 5.302 | 5.342 | 1,379,818 | -0.02(-0.41%) |
Jun 21, 2005 | 5.452 | 5.456 | 5.355 | 5.365 | 1,395,661 | -0.08(-1.56%) |
Jun 20, 2005 | 5.454 | 5.454 | 5.429 | 5.449 | 1,603,599 | +0.00(+0.00%) |
Jun 17, 2005 | 5.454 | 5.454 | 5.431 | 5.449 | 1,257,035 | +0.01(+0.22%) |
Jun 16, 2005 | 5.403 | 5.445 | 5.357 | 5.437 | 1,599,638 | +0.03(+0.64%) |
Jun 15, 2005 | 5.454 | 5.464 | 5.383 | 5.403 | 1,449,626 | -0.05(-0.93%) |
Jun 14, 2005 | 5.454 | 5.466 | 5.433 | 5.454 | 1,422,396 | -0.01(-0.11%) |
Jun 13, 2005 | 5.443 | 5.472 | 5.424 | 5.460 | 1,776,881 | +0.02(+0.30%) |
Jun 10, 2005 | 5.423 | 5.445 | 5.419 | 5.443 | 1,282,285 | +0.02(+0.30%) |
Jun 09, 2005 | 5.399 | 5.443 | 5.353 | 5.427 | 1,308,525 | +0.02(+0.34%) |
Jun 08, 2005 | 5.417 | 5.443 | 5.395 | 5.409 | 1,266,442 | +0.01(+0.22%) |
Jun 07, 2005 | 5.399 | 5.413 | 5.387 | 5.397 | 1,788,268 | -0.00(-0.07%) |
Jun 06, 2005 | 5.405 | 5.407 | 5.373 | 5.401 | 1,473,885 | +0.01(+0.22%) |
Jun 03, 2005 | 5.381 | 5.407 | 5.359 | 5.389 | 1,725,886 | +0.04(+0.68%) |
Jun 02, 2005 | 5.353 | 5.373 | 5.288 | 5.353 | 2,083,837 | +0.08(+1.45%) |