Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.344 | 5.401 | 5.286 | 5.381 | 7,797,313 | +0.05(+0.85%) |
Aug 30, 2005 | 5.385 | 5.390 | 5.288 | 5.336 | 7,027,568 | -0.05(-0.85%) |
Aug 29, 2005 | 5.357 | 5.390 | 5.301 | 5.381 | 2,677,310 | +0.01(+0.24%) |
Aug 26, 2005 | 5.390 | 5.418 | 5.357 | 5.368 | 7,645,458 | -0.03(-0.52%) |
Aug 25, 2005 | 5.377 | 5.427 | 5.368 | 5.396 | 6,829,317 | +0.01(+0.20%) |
Aug 24, 2005 | 5.396 | 5.466 | 5.359 | 5.385 | 10,877,305 | +0.00(+0.04%) |
Aug 23, 2005 | 5.409 | 5.425 | 5.381 | 5.383 | 5,303,000 | -0.02(-0.28%) |
Aug 22, 2005 | 5.385 | 5.429 | 5.370 | 5.398 | 6,364,320 | +0.02(+0.32%) |
Aug 19, 2005 | 5.405 | 5.459 | 5.351 | 5.381 | 8,282,733 | -0.01(-0.20%) |
Aug 18, 2005 | 5.561 | 5.563 | 5.325 | 5.392 | 15,696,440 | -0.20(-3.57%) |
Aug 17, 2005 | 5.418 | 5.903 | 5.357 | 5.591 | 26,277,288 | +0.06(+1.06%) |
Aug 16, 2005 | 5.730 | 5.730 | 5.429 | 5.533 | 8,820,335 | -0.21(-3.70%) |
Aug 15, 2005 | 5.776 | 5.808 | 5.682 | 5.745 | 4,124,575 | -0.06(-1.08%) |
Aug 12, 2005 | 5.760 | 5.856 | 5.734 | 5.808 | 3,896,557 | +0.01(+0.15%) |
Aug 11, 2005 | 5.851 | 5.864 | 5.747 | 5.799 | 2,568,385 | -0.04(-0.67%) |
Aug 10, 2005 | 5.760 | 5.914 | 5.760 | 5.838 | 5,279,776 | +0.08(+1.39%) |
Aug 09, 2005 | 5.706 | 5.799 | 5.704 | 5.758 | 4,620,755 | +0.05(+0.95%) |
Aug 08, 2005 | 5.695 | 5.821 | 5.682 | 5.704 | 6,994,318 | +0.06(+1.00%) |
Aug 05, 2005 | 5.743 | 5.743 | 5.635 | 5.648 | 5,477,077 | -0.10(-1.81%) |
Aug 04, 2005 | 5.531 | 5.804 | 5.425 | 5.752 | 13,327,113 | +0.01(+0.19%) |
Aug 03, 2005 | 5.797 | 5.810 | 5.717 | 5.741 | 4,792,686 | -0.08(-1.41%) |
Aug 02, 2005 | 5.804 | 5.836 | 5.773 | 5.823 | 5,085,055 | +0.01(+0.15%) |
Aug 01, 2005 | 5.745 | 5.832 | 5.700 | 5.815 | 7,199,154 | +0.07(+1.25%) |
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,020 | -0.02(-0.26%) |
Jul 28, 2005 | 5.791 | 5.819 | 5.739 | 5.758 | 5,462,842 | -0.04(-0.71%) |
Jul 27, 2005 | 5.776 | 5.823 | 5.721 | 5.799 | 6,066,285 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.778 | 5,822,154 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.739 | 5.778 | 3,963,496 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.765 | 5.793 | 4,407,156 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.765 | 5.776 | 6,416,165 | -0.06(-0.97%) |
Jul 20, 2005 | 5.895 | 5.916 | 5.819 | 5.832 | 6,047,736 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.945 | 5.862 | 5.897 | 7,993,447 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.971 | 5.880 | 5.899 | 3,090,054 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.867 | 5.908 | 10,104,629 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,422,579 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.843 | 6,753,758 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.036 | 5.934 | 5.947 | 4,835,654 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,450 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,461 | +0.08(+1.39%) |
Jul 07, 2005 | 6.179 | 6.179 | 5.828 | 5.908 | 19,063,512 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,476 | -0.08(-1.29%) |
Jul 05, 2005 | 6.177 | 6.432 | 6.177 | 6.408 | 4,142,215 | +0.19(+3.07%) |
Jul 01, 2005 | 6.263 | 6.272 | 6.170 | 6.218 | 3,752,772 | -0.05(-0.76%) |
Jun 30, 2005 | 6.378 | 6.439 | 6.252 | 6.265 | 5,450,827 | -0.11(-1.77%) |
Jun 29, 2005 | 6.296 | 6.402 | 6.285 | 6.378 | 3,158,539 | +0.07(+1.13%) |
Jun 28, 2005 | 6.220 | 6.339 | 6.211 | 6.307 | 3,129,852 | +0.08(+1.36%) |
Jun 27, 2005 | 6.192 | 6.257 | 6.168 | 6.222 | 2,605,461 | +0.04(+0.67%) |
Jun 24, 2005 | 6.287 | 6.335 | 6.172 | 6.181 | 4,329,351 | -0.10(-1.66%) |
Jun 23, 2005 | 6.393 | 6.437 | 6.283 | 6.285 | 4,347,106 | -0.06(-0.99%) |
Jun 22, 2005 | 6.352 | 6.393 | 6.281 | 6.348 | 3,267,943 | +0.06(+1.00%) |
Jun 21, 2005 | 6.289 | 6.389 | 6.244 | 6.285 | 5,507,231 | -0.04(-0.58%) |
Jun 20, 2005 | 6.367 | 6.400 | 6.291 | 6.322 | 2,612,235 | -0.11(-1.65%) |
Jun 17, 2005 | 6.469 | 6.612 | 6.359 | 6.428 | 7,111,344 | -0.04(-0.67%) |
Jun 16, 2005 | 6.395 | 6.471 | 6.354 | 6.471 | 2,058,570 | +0.04(+0.67%) |
Jun 15, 2005 | 6.486 | 6.486 | 6.343 | 6.428 | 3,040,161 | -0.01(-0.17%) |
Jun 14, 2005 | 6.465 | 6.504 | 6.430 | 6.439 | 4,419,813 | -0.03(-0.54%) |
Jun 13, 2005 | 6.417 | 6.502 | 6.391 | 6.473 | 2,959,291 | +0.06(+0.88%) |
Jun 10, 2005 | 6.415 | 6.432 | 6.335 | 6.417 | 4,620,889 | +0.02(+0.27%) |
Jun 09, 2005 | 6.328 | 6.454 | 6.287 | 6.400 | 4,439,572 | +0.10(+1.58%) |
Jun 08, 2005 | 6.406 | 6.493 | 6.291 | 6.300 | 5,499,203 | -0.11(-1.76%) |
Jun 07, 2005 | 6.395 | 6.517 | 6.393 | 6.413 | 5,200,102 | -0.02(-0.27%) |
Jun 06, 2005 | 6.350 | 6.447 | 6.350 | 6.430 | 3,722,650 | +0.07(+1.06%) |
Jun 03, 2005 | 6.385 | 6.437 | 6.339 | 6.363 | 4,264,428 | -0.04(-0.58%) |
Jun 02, 2005 | 6.211 | 6.551 | 6.209 | 6.400 | 15,012,857 | +0.14(+2.25%) |