Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.317 | 6.671 | 6.168 | 6.399 | 1,601,864 | +0.10(+1.64%) |
Aug 30, 2005 | 6.236 | 6.328 | 6.127 | 6.296 | 1,036,568 | +0.07(+1.05%) |
Aug 29, 2005 | 6.225 | 6.230 | 6.018 | 6.230 | 1,693,366 | -0.04(-0.56%) |
Aug 26, 2005 | 6.274 | 6.287 | 6.154 | 6.266 | 1,051,034 | -0.00(-0.04%) |
Aug 25, 2005 | 6.380 | 6.399 | 6.195 | 6.268 | 842,300 | -0.03(-0.52%) |
Aug 24, 2005 | 6.170 | 6.399 | 6.149 | 6.301 | 1,545,055 | +0.13(+2.03%) |
Aug 23, 2005 | 6.184 | 6.227 | 6.061 | 6.176 | 1,274,352 | -0.01(-0.09%) |
Aug 22, 2005 | 6.184 | 6.257 | 6.127 | 6.181 | 912,543 | +0.03(+0.44%) |
Aug 19, 2005 | 5.944 | 6.206 | 5.944 | 6.154 | 1,842,383 | +0.18(+2.96%) |
Aug 18, 2005 | 6.113 | 6.113 | 5.868 | 5.977 | 2,639,619 | -0.14(-2.27%) |
Aug 17, 2005 | 6.018 | 6.181 | 6.004 | 6.116 | 2,633,688 | +0.06(+0.94%) |
Aug 16, 2005 | 6.244 | 6.263 | 6.053 | 6.059 | 3,713,742 | -0.20(-3.22%) |
Aug 15, 2005 | 6.377 | 6.377 | 6.222 | 6.260 | 2,169,851 | -0.09(-1.46%) |
Aug 12, 2005 | 6.268 | 6.410 | 6.247 | 6.353 | 2,432,387 | +0.06(+0.91%) |
Aug 11, 2005 | 6.227 | 6.418 | 6.099 | 6.296 | 3,682,335 | +0.22(+3.68%) |
Aug 10, 2005 | 6.097 | 6.208 | 5.977 | 6.072 | 3,005,842 | +0.05(+0.90%) |
Aug 09, 2005 | 5.991 | 6.059 | 5.977 | 6.018 | 1,726,635 | +0.04(+0.68%) |
Aug 08, 2005 | 5.958 | 6.001 | 5.884 | 5.977 | 1,749,268 | -0.10(-1.61%) |
Aug 05, 2005 | 6.154 | 6.203 | 6.015 | 6.075 | 2,474,513 | -0.17(-2.70%) |
Aug 04, 2005 | 6.358 | 6.576 | 6.195 | 6.244 | 3,124,176 | -0.03(-0.52%) |
Aug 03, 2005 | 6.225 | 6.317 | 6.157 | 6.276 | 2,320,263 | +0.08(+1.25%) |
Aug 02, 2005 | 6.195 | 6.263 | 6.162 | 6.199 | 2,027,658 | +0.02(+0.29%) |
Aug 01, 2005 | 6.195 | 6.260 | 6.151 | 6.181 | 2,385,673 | +0.01(+0.22%) |
Jul 29, 2005 | 6.026 | 6.304 | 5.980 | 6.168 | 8,982,276 | +0.46(+8.11%) |
Jul 28, 2005 | 5.549 | 5.705 | 5.528 | 5.705 | 1,437,118 | +0.19(+3.35%) |
Jul 27, 2005 | 5.519 | 5.525 | 5.449 | 5.519 | 1,172,805 | +0.01(+0.10%) |
Jul 26, 2005 | 5.405 | 5.519 | 5.364 | 5.514 | 2,216,935 | +0.11(+2.02%) |
Jul 25, 2005 | 5.190 | 5.503 | 5.190 | 5.405 | 2,547,349 | +0.22(+4.20%) |
Jul 22, 2005 | 5.321 | 5.340 | 5.160 | 5.187 | 2,332,324 | -0.12(-2.26%) |
Jul 21, 2005 | 5.416 | 5.430 | 5.195 | 5.307 | 3,401,636 | -0.12(-2.21%) |
Jul 20, 2005 | 5.432 | 5.470 | 5.364 | 5.427 | 2,111,489 | -0.02(-0.45%) |
Jul 19, 2005 | 5.509 | 5.577 | 5.446 | 5.451 | 2,351,549 | -0.02(-0.40%) |
Jul 18, 2005 | 5.786 | 5.786 | 5.438 | 5.473 | 5,034,885 | -0.29(-4.96%) |
Jul 15, 2005 | 5.588 | 5.759 | 5.582 | 5.759 | 3,747,848 | +0.08(+1.44%) |
Jul 14, 2005 | 5.683 | 5.762 | 5.596 | 5.677 | 2,453,364 | +0.08(+1.41%) |
Jul 13, 2005 | 5.549 | 5.675 | 5.484 | 5.598 | 2,361,266 | +0.05(+0.98%) |
Jul 12, 2005 | 5.383 | 5.623 | 5.381 | 5.544 | 3,280,794 | +0.11(+2.11%) |
Jul 11, 2005 | 5.356 | 5.446 | 5.310 | 5.430 | 6,116,830 | +0.10(+1.84%) |
Jul 08, 2005 | 5.378 | 5.381 | 5.283 | 5.332 | 2,404,017 | -0.04(-0.81%) |
Jul 07, 2005 | 5.310 | 5.394 | 5.269 | 5.375 | 2,257,520 | -0.01(-0.20%) |
Jul 06, 2005 | 5.228 | 5.392 | 5.174 | 5.386 | 3,006,246 | +0.19(+3.61%) |
Jul 05, 2005 | 5.255 | 5.269 | 5.163 | 5.198 | 1,554,177 | -0.06(-1.09%) |
Jul 01, 2005 | 5.136 | 5.255 | 5.119 | 5.255 | 1,785,174 | +0.12(+2.33%) |
Jun 30, 2005 | 5.337 | 5.362 | 5.057 | 5.136 | 3,130,929 | -0.18(-3.43%) |
Jun 29, 2005 | 5.250 | 5.446 | 5.171 | 5.318 | 4,741,457 | +0.15(+2.84%) |
Jun 28, 2005 | 5.356 | 5.378 | 5.157 | 5.171 | 3,637,146 | -0.15(-2.76%) |
Jun 27, 2005 | 5.078 | 5.392 | 5.076 | 5.318 | 5,739,333 | +0.24(+4.66%) |
Jun 24, 2005 | 4.901 | 5.201 | 4.899 | 5.081 | 18,033,752 | +0.22(+4.48%) |
Jun 23, 2005 | 5.089 | 5.089 | 4.833 | 4.863 | 4,312,571 | -0.17(-3.41%) |
Jun 22, 2005 | 5.130 | 5.146 | 4.986 | 5.035 | 2,306,716 | -0.02(-0.48%) |
Jun 21, 2005 | 5.119 | 5.130 | 5.013 | 5.059 | 2,695,704 | -0.07(-1.38%) |
Jun 20, 2005 | 5.021 | 5.174 | 5.021 | 5.130 | 2,559,453 | +0.10(+2.06%) |
Jun 17, 2005 | 5.171 | 5.174 | 4.939 | 5.027 | 2,415,376 | -0.12(-2.28%) |
Jun 16, 2005 | 5.146 | 5.201 | 5.013 | 5.144 | 2,131,592 | -0.03(-0.58%) |
Jun 15, 2005 | 5.204 | 5.242 | 5.146 | 5.174 | 3,797,029 | -0.07(-1.35%) |
Jun 14, 2005 | 5.307 | 5.307 | 5.127 | 5.244 | 3,579,680 | -0.05(-0.87%) |
Jun 13, 2005 | 5.242 | 5.310 | 5.201 | 5.291 | 2,294,222 | +0.05(+1.04%) |
Jun 10, 2005 | 5.234 | 5.242 | 5.130 | 5.236 | 2,644,007 | +0.06(+1.21%) |
Jun 09, 2005 | 5.038 | 5.182 | 4.997 | 5.174 | 2,219,198 | +0.13(+2.54%) |
Jun 08, 2005 | 5.062 | 5.076 | 4.942 | 5.046 | 1,929,761 | +0.04(+0.71%) |
Jun 07, 2005 | 5.010 | 5.084 | 4.929 | 5.010 | 3,236,071 | +0.07(+1.38%) |
Jun 06, 2005 | 4.885 | 5.032 | 4.871 | 4.942 | 2,944,755 | +0.05(+0.95%) |
Jun 03, 2005 | 4.907 | 5.010 | 4.833 | 4.896 | 4,939,585 | +0.17(+3.57%) |
Jun 02, 2005 | 4.694 | 4.733 | 4.667 | 4.727 | 1,934,987 | +0.06(+1.22%) |