Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.035 | 6.107 | 5.955 | 6.040 | 224,416 | -0.04(-0.66%) |
Aug 30, 2005 | 6.241 | 6.241 | 6.075 | 6.080 | 236,934 | -0.14(-2.23%) |
Aug 29, 2005 | 6.174 | 6.219 | 6.040 | 6.219 | 328,131 | -0.06(-0.93%) |
Aug 26, 2005 | 6.259 | 6.286 | 6.134 | 6.277 | 151,995 | +0.06(+1.01%) |
Aug 25, 2005 | 6.040 | 6.219 | 6.040 | 6.214 | 274,709 | +0.15(+2.43%) |
Aug 24, 2005 | 6.196 | 6.210 | 6.044 | 6.066 | 257,498 | -0.14(-2.31%) |
Aug 23, 2005 | 6.245 | 6.313 | 6.192 | 6.210 | 363,671 | -0.02(-0.29%) |
Aug 22, 2005 | 6.044 | 6.228 | 6.044 | 6.228 | 620,052 | +0.28(+4.74%) |
Aug 19, 2005 | 5.928 | 6.053 | 5.923 | 5.946 | 287,226 | -0.16(-2.57%) |
Aug 18, 2005 | 6.245 | 6.353 | 5.950 | 6.102 | 402,117 | -0.11(-1.80%) |
Aug 17, 2005 | 6.066 | 6.237 | 6.049 | 6.214 | 401,446 | +0.15(+2.43%) |
Aug 16, 2005 | 5.995 | 6.228 | 5.892 | 6.066 | 553,442 | +0.07(+1.19%) |
Aug 15, 2005 | 5.659 | 6.084 | 5.637 | 5.995 | 607,087 | +0.36(+6.43%) |
Aug 12, 2005 | 5.637 | 5.637 | 5.565 | 5.633 | 201,394 | -0.00(-0.08%) |
Aug 11, 2005 | 5.364 | 5.637 | 5.355 | 5.637 | 390,717 | +0.35(+6.69%) |
Aug 10, 2005 | 5.149 | 5.360 | 5.149 | 5.284 | 308,237 | +0.19(+3.78%) |
Aug 09, 2005 | 5.002 | 5.091 | 5.002 | 5.091 | 143,278 | +0.12(+2.34%) |
Aug 08, 2005 | 5.011 | 5.038 | 4.966 | 4.975 | 48,057 | -0.01(-0.18%) |
Aug 05, 2005 | 5.042 | 5.042 | 4.966 | 4.984 | 61,915 | -0.06(-1.24%) |
Aug 04, 2005 | 5.100 | 5.105 | 5.011 | 5.046 | 47,386 | -0.09(-1.74%) |
Aug 03, 2005 | 5.181 | 5.181 | 5.100 | 5.136 | 101,479 | -0.01(-0.26%) |
Aug 02, 2005 | 5.127 | 5.176 | 5.127 | 5.149 | 110,196 | +0.02(+0.44%) |
Aug 01, 2005 | 5.078 | 5.131 | 5.078 | 5.127 | 34,646 | +0.09(+1.87%) |
Jul 29, 2005 | 5.073 | 5.100 | 5.015 | 5.033 | 69,962 | -0.03(-0.62%) |
Jul 28, 2005 | 5.038 | 5.087 | 5.038 | 5.064 | 54,316 | +0.04(+0.89%) |
Jul 27, 2005 | 5.060 | 5.123 | 5.011 | 5.020 | 90,526 | +0.00(+0.09%) |
Jul 26, 2005 | 5.073 | 5.073 | 4.988 | 5.015 | 48,504 | -0.01(-0.27%) |
Jul 25, 2005 | 5.190 | 5.216 | 5.015 | 5.029 | 136,572 | -0.04(-0.88%) |
Jul 22, 2005 | 5.042 | 5.145 | 5.042 | 5.073 | 87,844 | -0.00(-0.09%) |
Jul 21, 2005 | 5.109 | 5.167 | 5.033 | 5.078 | 61,021 | -0.03(-0.61%) |
Jul 20, 2005 | 5.105 | 5.127 | 5.011 | 5.109 | 48,951 | -0.04(-0.78%) |
Jul 19, 2005 | 5.096 | 5.181 | 5.096 | 5.149 | 47,610 | +0.02(+0.44%) |
Jul 18, 2005 | 5.284 | 5.284 | 5.096 | 5.127 | 50,739 | +0.04(+0.79%) |
Jul 15, 2005 | 5.096 | 5.100 | 5.084 | 5.087 | 31,740 | -0.05(-1.04%) |
Jul 14, 2005 | 5.064 | 5.145 | 5.064 | 5.140 | 65,715 | +0.09(+1.77%) |
Jul 13, 2005 | 5.015 | 5.051 | 5.015 | 5.051 | 71,080 | -0.01(-0.18%) |
Jul 12, 2005 | 5.055 | 5.118 | 5.024 | 5.060 | 70,409 | +0.00(+0.00%) |
Jul 11, 2005 | 5.011 | 5.096 | 5.011 | 5.060 | 51,857 | +0.05(+0.98%) |
Jul 08, 2005 | 5.002 | 5.033 | 4.944 | 5.011 | 91,644 | +0.05(+1.08%) |
Jul 07, 2005 | 4.984 | 4.984 | 4.917 | 4.957 | 39,787 | -0.03(-0.63%) |
Jul 06, 2005 | 4.988 | 5.033 | 4.966 | 4.988 | 78,903 | -0.02(-0.36%) |
Jul 05, 2005 | 4.908 | 5.033 | 4.908 | 5.006 | 135,678 | +0.10(+2.10%) |
Jul 01, 2005 | 4.836 | 4.903 | 4.836 | 4.903 | 58,339 | +0.07(+1.48%) |
Jun 30, 2005 | 4.778 | 4.841 | 4.778 | 4.832 | 146,854 | +0.03(+0.56%) |
Jun 29, 2005 | 4.850 | 4.850 | 4.800 | 4.805 | 38,669 | -0.04(-0.74%) |
Jun 28, 2005 | 4.796 | 4.845 | 4.796 | 4.841 | 110,643 | +0.05(+1.12%) |
Jun 27, 2005 | 4.809 | 4.832 | 4.765 | 4.787 | 50,069 | -0.04(-0.74%) |
Jun 24, 2005 | 4.814 | 4.850 | 4.796 | 4.823 | 67,727 | +0.03(+0.56%) |
Jun 23, 2005 | 4.854 | 4.917 | 4.791 | 4.796 | 61,245 | -0.07(-1.47%) |
Jun 22, 2005 | 4.845 | 4.899 | 4.832 | 4.868 | 51,633 | +0.02(+0.46%) |
Jun 21, 2005 | 4.850 | 4.917 | 4.836 | 4.845 | 102,596 | -0.02(-0.46%) |
Jun 20, 2005 | 4.809 | 4.894 | 4.747 | 4.868 | 187,535 | +0.04(+0.93%) |
Jun 17, 2005 | 4.765 | 4.823 | 4.756 | 4.823 | 71,303 | +0.08(+1.70%) |
Jun 16, 2005 | 4.698 | 4.765 | 4.698 | 4.742 | 44,928 | +0.02(+0.47%) |
Jun 15, 2005 | 4.706 | 4.742 | 4.706 | 4.720 | 41,128 | +0.04(+0.76%) |
Jun 14, 2005 | 4.706 | 4.730 | 4.666 | 4.684 | 70,186 | -0.05(-1.13%) |
Jun 13, 2005 | 4.742 | 4.774 | 4.724 | 4.738 | 56,327 | -0.02(-0.47%) |
Jun 10, 2005 | 4.756 | 4.778 | 4.738 | 4.760 | 55,880 | +0.05(+1.04%) |
Jun 09, 2005 | 4.698 | 4.756 | 4.689 | 4.711 | 106,173 | -0.02(-0.38%) |
Jun 08, 2005 | 4.765 | 4.796 | 4.729 | 4.729 | 49,845 | -0.02(-0.47%) |
Jun 07, 2005 | 4.711 | 4.791 | 4.698 | 4.751 | 93,656 | +0.03(+0.66%) |
Jun 06, 2005 | 4.706 | 4.724 | 4.662 | 4.720 | 121,596 | +0.03(+0.67%) |
Jun 03, 2005 | 4.751 | 4.751 | 4.639 | 4.689 | 121,819 | -0.08(-1.69%) |
Jun 02, 2005 | 4.765 | 4.791 | 4.760 | 4.769 | 77,785 | -0.02(-0.37%) |