Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.972 | 8.294 | 7.929 | 8.267 | 5,492,763 | +0.29(+3.64%) |
Aug 30, 2005 | 8.058 | 8.058 | 7.864 | 7.977 | 7,200,198 | -0.10(-1.18%) |
Aug 29, 2005 | 7.923 | 8.111 | 7.807 | 8.072 | 11,140,650 | -0.02(-0.27%) |
Aug 26, 2005 | 8.176 | 8.189 | 7.900 | 8.094 | 18,538,496 | -0.39(-4.62%) |
Aug 25, 2005 | 8.606 | 8.664 | 8.418 | 8.487 | 6,797,250 | -0.13(-1.56%) |
Aug 24, 2005 | 8.567 | 8.771 | 8.561 | 8.621 | 7,464,825 | -0.03(-0.36%) |
Aug 23, 2005 | 8.510 | 8.824 | 8.472 | 8.652 | 14,706,324 | +0.16(+1.88%) |
Aug 22, 2005 | 8.333 | 8.518 | 8.250 | 8.492 | 7,521,516 | +0.20(+2.44%) |
Aug 19, 2005 | 8.180 | 8.320 | 8.180 | 8.290 | 4,278,141 | +0.08(+0.95%) |
Aug 18, 2005 | 8.233 | 8.328 | 8.017 | 8.212 | 10,083,978 | -0.18(-2.11%) |
Aug 17, 2005 | 8.194 | 8.422 | 8.150 | 8.389 | 7,766,172 | +0.15(+1.85%) |
Aug 16, 2005 | 8.452 | 8.498 | 8.156 | 8.237 | 9,074,358 | -0.23(-2.67%) |
Aug 15, 2005 | 8.333 | 8.544 | 8.244 | 8.462 | 7,396,002 | +0.13(+1.61%) |
Aug 12, 2005 | 8.244 | 8.328 | 8.211 | 8.328 | 5,542,830 | +0.02(+0.20%) |
Aug 11, 2005 | 8.113 | 8.403 | 8.073 | 8.311 | 6,397,695 | +0.15(+1.89%) |
Aug 10, 2005 | 8.333 | 8.518 | 8.046 | 8.157 | 13,904,469 | -0.16(-1.91%) |
Aug 09, 2005 | 7.794 | 8.356 | 7.750 | 8.316 | 19,387,088 | +0.57(+7.30%) |
Aug 08, 2005 | 7.741 | 7.884 | 7.679 | 7.750 | 5,255,937 | +0.04(+0.56%) |
Aug 05, 2005 | 7.777 | 7.883 | 7.640 | 7.707 | 5,132,007 | -0.08(-1.01%) |
Aug 04, 2005 | 7.850 | 7.953 | 7.649 | 7.786 | 5,629,806 | -0.12(-1.57%) |
Aug 03, 2005 | 7.559 | 8.039 | 7.479 | 7.910 | 13,687,587 | +0.26(+3.44%) |
Aug 02, 2005 | 7.469 | 7.690 | 7.388 | 7.647 | 9,626,895 | +0.17(+2.21%) |
Aug 01, 2005 | 7.622 | 7.754 | 7.412 | 7.481 | 14,668,101 | -0.23(-2.98%) |
Jul 29, 2005 | 7.690 | 7.723 | 7.278 | 7.711 | 66,050,928 | -0.34(-4.20%) |
Jul 28, 2005 | 7.222 | 8.071 | 7.202 | 8.049 | 33,758,224 | +0.85(+11.76%) |
Jul 27, 2005 | 7.018 | 7.249 | 6.833 | 7.202 | 46,069,848 | +1.50(+26.35%) |
Jul 26, 2005 | 5.743 | 5.856 | 5.636 | 5.700 | 14,728,815 | +0.18(+3.20%) |
Jul 25, 2005 | 5.609 | 5.667 | 5.522 | 5.523 | 3,456,594 | -0.05(-0.92%) |
Jul 22, 2005 | 5.520 | 5.584 | 5.493 | 5.574 | 2,299,500 | +0.08(+1.50%) |
Jul 21, 2005 | 5.611 | 5.660 | 5.361 | 5.492 | 4,902,408 | -0.12(-2.12%) |
Jul 20, 2005 | 5.667 | 5.672 | 5.588 | 5.611 | 2,963,880 | -0.04(-0.79%) |
Jul 19, 2005 | 5.753 | 5.777 | 5.601 | 5.656 | 3,535,470 | -0.06(-1.07%) |
Jul 18, 2005 | 5.594 | 5.788 | 5.594 | 5.717 | 4,954,545 | +0.11(+1.92%) |
Jul 15, 2005 | 5.579 | 5.650 | 5.544 | 5.609 | 2,608,767 | +0.00(+0.08%) |
Jul 14, 2005 | 5.757 | 5.759 | 5.556 | 5.604 | 3,963,708 | -0.05(-0.96%) |
Jul 13, 2005 | 5.977 | 5.977 | 5.561 | 5.659 | 6,378,705 | -0.28(-4.70%) |
Jul 12, 2005 | 5.934 | 6.022 | 5.836 | 5.938 | 4,657,527 | +0.06(+1.02%) |
Jul 11, 2005 | 5.808 | 5.967 | 5.797 | 5.878 | 5,583,141 | +0.13(+2.18%) |
Jul 08, 2005 | 5.556 | 5.864 | 5.550 | 5.752 | 8,197,218 | +0.23(+4.10%) |
Jul 07, 2005 | 5.352 | 5.542 | 5.333 | 5.526 | 3,139,929 | +0.09(+1.70%) |
Jul 06, 2005 | 5.400 | 5.483 | 5.342 | 5.433 | 2,617,902 | +0.04(+0.68%) |
Jul 05, 2005 | 5.167 | 5.397 | 5.167 | 5.397 | 2,430,000 | +0.20(+3.94%) |
Jul 01, 2005 | 5.193 | 5.218 | 5.156 | 5.192 | 1,917,900 | +0.01(+0.19%) |
Jun 30, 2005 | 5.240 | 5.349 | 5.163 | 5.182 | 2,481,975 | -0.04(-0.83%) |
Jun 29, 2005 | 5.303 | 5.303 | 5.182 | 5.226 | 3,545,163 | -0.04(-0.68%) |
Jun 28, 2005 | 5.111 | 5.309 | 5.098 | 5.261 | 2,805,129 | +0.15(+2.91%) |
Jun 27, 2005 | 5.307 | 5.307 | 5.093 | 5.112 | 4,978,251 | -0.15(-2.87%) |
Jun 24, 2005 | 5.280 | 5.399 | 5.251 | 5.263 | 2,427,399 | -0.01(-0.27%) |
Jun 23, 2005 | 5.347 | 5.389 | 5.246 | 5.278 | 1,955,898 | -0.09(-1.76%) |
Jun 22, 2005 | 5.444 | 5.499 | 5.281 | 5.372 | 3,346,830 | -0.09(-1.57%) |
Jun 21, 2005 | 5.572 | 5.616 | 5.422 | 5.458 | 2,467,377 | -0.12(-2.13%) |
Jun 20, 2005 | 5.599 | 5.651 | 5.500 | 5.577 | 2,082,294 | -0.02(-0.42%) |
Jun 17, 2005 | 5.556 | 5.661 | 5.511 | 5.600 | 4,359,465 | +0.06(+1.16%) |
Jun 16, 2005 | 5.358 | 5.546 | 5.323 | 5.536 | 2,796,534 | +0.19(+3.49%) |
Jun 15, 2005 | 5.401 | 5.408 | 5.241 | 5.349 | 2,955,915 | -0.04(-0.72%) |
Jun 14, 2005 | 5.391 | 5.409 | 5.340 | 5.388 | 1,483,587 | -0.02(-0.31%) |
Jun 13, 2005 | 5.333 | 5.409 | 5.318 | 5.404 | 1,204,308 | +0.05(+0.98%) |
Jun 10, 2005 | 5.380 | 5.380 | 5.306 | 5.352 | 1,844,100 | -0.03(-0.62%) |
Jun 09, 2005 | 5.271 | 5.389 | 5.199 | 5.386 | 2,635,614 | +0.14(+2.69%) |
Jun 08, 2005 | 5.429 | 5.431 | 5.169 | 5.244 | 3,136,086 | -0.16(-3.00%) |
Jun 07, 2005 | 5.447 | 5.493 | 5.389 | 5.407 | 2,503,224 | -0.04(-0.73%) |
Jun 06, 2005 | 5.453 | 5.507 | 5.417 | 5.447 | 2,020,077 | -0.02(-0.33%) |
Jun 03, 2005 | 5.456 | 5.517 | 5.379 | 5.464 | 2,034,666 | +0.01(+0.14%) |
Jun 02, 2005 | 5.341 | 5.528 | 5.334 | 5.457 | 5,134,662 | +0.07(+1.36%) |