Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.323 | 5.354 | 5.283 | 5.332 | 28,185,380 | -0.01(-0.13%) |
Aug 30, 2005 | 5.339 | 5.375 | 5.328 | 5.339 | 24,288,206 | -0.02(-0.39%) |
Aug 29, 2005 | 5.354 | 5.389 | 5.339 | 5.360 | 17,137,710 | -0.01(-0.13%) |
Aug 26, 2005 | 5.361 | 5.412 | 5.332 | 5.367 | 18,805,918 | -0.02(-0.42%) |
Aug 25, 2005 | 5.401 | 5.408 | 5.349 | 5.389 | 20,229,438 | +0.01(+0.10%) |
Aug 24, 2005 | 5.429 | 5.478 | 5.380 | 5.384 | 24,710,962 | -0.04(-0.80%) |
Aug 23, 2005 | 5.393 | 5.493 | 5.377 | 5.427 | 23,231,268 | -0.04(-0.67%) |
Aug 22, 2005 | 5.461 | 5.505 | 5.417 | 5.464 | 22,113,360 | +0.02(+0.41%) |
Aug 19, 2005 | 5.455 | 5.462 | 5.407 | 5.441 | 30,432,582 | -0.01(-0.25%) |
Aug 18, 2005 | 5.472 | 5.505 | 5.445 | 5.455 | 22,068,244 | -0.02(-0.44%) |
Aug 17, 2005 | 5.486 | 5.518 | 5.462 | 5.479 | 32,201,336 | +0.01(+0.22%) |
Aug 16, 2005 | 5.552 | 5.580 | 5.464 | 5.467 | 32,367,026 | -0.10(-1.81%) |
Aug 15, 2005 | 5.536 | 5.604 | 5.530 | 5.568 | 18,346,884 | +0.02(+0.34%) |
Aug 12, 2005 | 5.521 | 5.552 | 5.516 | 5.549 | 25,898,456 | +0.01(+0.09%) |
Aug 11, 2005 | 5.524 | 5.576 | 5.519 | 5.544 | 27,790,740 | +0.01(+0.09%) |
Aug 10, 2005 | 5.524 | 5.564 | 5.512 | 5.538 | 40,355,088 | +0.02(+0.41%) |
Aug 09, 2005 | 5.507 | 5.524 | 5.483 | 5.516 | 28,130,818 | +0.05(+0.86%) |
Aug 08, 2005 | 5.462 | 5.502 | 5.438 | 5.469 | 30,911,260 | +0.03(+0.57%) |
Aug 05, 2005 | 5.436 | 5.476 | 5.422 | 5.438 | 33,912,456 | +0.00(+0.06%) |
Aug 04, 2005 | 5.339 | 5.472 | 5.339 | 5.434 | 33,147,224 | +0.06(+1.10%) |
Aug 03, 2005 | 5.377 | 5.389 | 5.353 | 5.375 | 30,076,600 | -0.00(-0.03%) |
Aug 02, 2005 | 5.403 | 5.415 | 5.346 | 5.377 | 46,952,488 | +0.07(+1.27%) |
Aug 01, 2005 | 5.308 | 5.341 | 5.302 | 5.309 | 39,503,460 | -0.02(-0.39%) |
Jul 29, 2005 | 5.407 | 5.424 | 5.325 | 5.330 | 33,383,996 | -0.10(-1.76%) |
Jul 28, 2005 | 5.391 | 5.439 | 5.365 | 5.426 | 24,979,724 | +0.04(+0.81%) |
Jul 27, 2005 | 5.353 | 5.398 | 5.308 | 5.382 | 27,485,046 | +0.03(+0.58%) |
Jul 26, 2005 | 5.294 | 5.368 | 5.290 | 5.351 | 31,948,110 | +0.06(+1.11%) |
Jul 25, 2005 | 5.254 | 5.328 | 5.254 | 5.292 | 26,647,626 | +0.01(+0.23%) |
Jul 22, 2005 | 5.207 | 5.287 | 5.205 | 5.280 | 36,049,032 | +0.06(+1.20%) |
Jul 21, 2005 | 5.230 | 5.235 | 5.184 | 5.217 | 41,314,644 | -0.01(-0.27%) |
Jul 20, 2005 | 5.204 | 5.283 | 5.157 | 5.231 | 55,144,752 | +0.00(+0.00%) |
Jul 19, 2005 | 5.273 | 5.283 | 5.221 | 5.231 | 26,685,282 | -0.03(-0.63%) |
Jul 18, 2005 | 5.283 | 5.308 | 5.252 | 5.264 | 18,478,976 | -0.01(-0.26%) |
Jul 15, 2005 | 5.327 | 5.351 | 5.254 | 5.278 | 30,007,482 | -0.03(-0.59%) |
Jul 14, 2005 | 5.365 | 5.400 | 5.294 | 5.309 | 33,196,536 | -0.02(-0.46%) |
Jul 13, 2005 | 5.316 | 5.358 | 5.311 | 5.334 | 24,331,654 | -0.02(-0.36%) |
Jul 12, 2005 | 5.339 | 5.377 | 5.325 | 5.353 | 27,361,048 | +0.01(+0.10%) |
Jul 11, 2005 | 5.278 | 5.370 | 5.252 | 5.348 | 22,696,182 | +0.03(+0.52%) |
Jul 08, 2005 | 5.217 | 5.346 | 5.200 | 5.320 | 33,723,680 | +0.10(+1.93%) |
Jul 07, 2005 | 5.193 | 5.261 | 5.157 | 5.219 | 31,819,770 | +0.00(+0.03%) |
Jul 06, 2005 | 5.261 | 5.283 | 5.211 | 5.217 | 35,526,076 | -0.07(-1.25%) |
Jul 05, 2005 | 5.285 | 5.337 | 5.271 | 5.283 | 29,804,126 | +0.00(+0.03%) |
Jul 01, 2005 | 5.332 | 5.403 | 5.250 | 5.282 | 37,285,136 | -0.04(-0.72%) |
Jun 30, 2005 | 5.330 | 5.393 | 5.301 | 5.320 | 39,456,072 | -0.02(-0.32%) |
Jun 29, 2005 | 5.401 | 5.417 | 5.332 | 5.337 | 32,820,486 | -0.07(-1.38%) |
Jun 28, 2005 | 5.436 | 5.446 | 5.408 | 5.412 | 21,875,488 | +0.01(+0.16%) |
Jun 27, 2005 | 5.385 | 5.462 | 5.377 | 5.403 | 39,225,852 | +0.03(+0.48%) |
Jun 24, 2005 | 5.438 | 5.469 | 5.356 | 5.377 | 67,425,416 | -0.06(-1.08%) |
Jun 23, 2005 | 5.570 | 5.575 | 5.436 | 5.436 | 32,936,446 | -0.11(-1.91%) |
Jun 22, 2005 | 5.618 | 5.632 | 5.538 | 5.542 | 28,627,324 | -0.05(-0.90%) |
Jun 21, 2005 | 5.530 | 5.637 | 5.523 | 5.592 | 28,788,908 | +0.03(+0.56%) |
Jun 20, 2005 | 5.516 | 5.611 | 5.507 | 5.561 | 38,347,456 | +0.08(+1.55%) |
Jun 17, 2005 | 5.511 | 5.575 | 5.457 | 5.476 | 46,369,528 | +0.01(+0.19%) |
Jun 16, 2005 | 5.505 | 5.518 | 5.434 | 5.465 | 27,199,158 | -0.04(-0.66%) |
Jun 15, 2005 | 5.524 | 5.545 | 5.474 | 5.502 | 24,682,492 | -0.02(-0.31%) |
Jun 14, 2005 | 5.492 | 5.552 | 5.486 | 5.519 | 23,222,116 | +0.03(+0.47%) |
Jun 13, 2005 | 5.514 | 5.559 | 5.490 | 5.493 | 22,794,706 | -0.01(-0.19%) |
Jun 10, 2005 | 5.519 | 5.545 | 5.479 | 5.504 | 24,607,990 | -0.02(-0.38%) |
Jun 09, 2005 | 5.481 | 5.559 | 5.481 | 5.524 | 47,991,176 | +0.04(+0.66%) |
Jun 08, 2005 | 5.519 | 5.530 | 5.472 | 5.488 | 27,331,390 | -0.02(-0.32%) |
Jun 07, 2005 | 5.507 | 5.583 | 5.483 | 5.505 | 34,502,500 | -0.02(-0.28%) |
Jun 06, 2005 | 5.493 | 5.559 | 5.486 | 5.521 | 21,610,578 | +0.01(+0.19%) |
Jun 03, 2005 | 5.549 | 5.557 | 5.497 | 5.511 | 16,174,961 | -0.03(-0.47%) |
Jun 02, 2005 | 5.524 | 5.549 | 5.491 | 5.537 | 26,106,026 | +0.06(+1.11%) |