Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.630 | 5.750 | 5.550 | 5.750 | 1,881,946 | +0.14(+2.50%) |
Aug 30, 2005 | 5.500 | 5.620 | 5.500 | 5.610 | 1,098,055 | +0.09(+1.63%) |
Aug 29, 2005 | 5.320 | 5.560 | 5.250 | 5.520 | 2,628,117 | +0.15(+2.79%) |
Aug 26, 2005 | 5.500 | 5.560 | 5.350 | 5.370 | 1,594,834 | -0.14(-2.54%) |
Aug 25, 2005 | 5.560 | 5.590 | 5.460 | 5.510 | 1,228,901 | -0.01(-0.18%) |
Aug 24, 2005 | 5.480 | 5.550 | 5.400 | 5.520 | 1,432,519 | +0.03(+0.55%) |
Aug 23, 2005 | 5.500 | 5.560 | 5.440 | 5.490 | 1,917,774 | -0.01(-0.18%) |
Aug 22, 2005 | 5.300 | 5.510 | 5.300 | 5.500 | 2,000,791 | +0.19(+3.58%) |
Aug 19, 2005 | 5.230 | 5.360 | 5.200 | 5.310 | 835,303 | +0.11(+2.12%) |
Aug 18, 2005 | 5.300 | 5.330 | 5.200 | 5.200 | 720,191 | -0.11(-2.07%) |
Aug 17, 2005 | 5.240 | 5.370 | 5.220 | 5.310 | 1,173,697 | +0.06(+1.14%) |
Aug 16, 2005 | 5.480 | 5.480 | 5.230 | 5.250 | 2,632,530 | -0.24(-4.37%) |
Aug 15, 2005 | 5.310 | 5.520 | 5.280 | 5.490 | 1,746,227 | +0.17(+3.20%) |
Aug 12, 2005 | 5.350 | 5.440 | 5.240 | 5.320 | 1,749,696 | -0.12(-2.21%) |
Aug 11, 2005 | 5.370 | 5.440 | 5.210 | 5.440 | 2,172,268 | +0.05(+0.93%) |
Aug 10, 2005 | 5.500 | 5.540 | 5.299 | 5.390 | 1,788,797 | -0.11(-2.00%) |
Aug 09, 2005 | 5.530 | 5.590 | 5.440 | 5.500 | 1,132,777 | +0.00(+0.00%) |
Aug 08, 2005 | 5.690 | 5.690 | 5.440 | 5.500 | 1,595,853 | -0.11(-1.96%) |
Aug 05, 2005 | 5.540 | 5.760 | 5.490 | 5.610 | 1,641,960 | +0.04(+0.72%) |
Aug 04, 2005 | 5.790 | 5.830 | 5.510 | 5.570 | 3,519,516 | -0.25(-4.30%) |
Aug 03, 2005 | 5.870 | 5.920 | 5.750 | 5.820 | 3,022,694 | -0.05(-0.85%) |
Aug 02, 2005 | 5.750 | 5.930 | 5.750 | 5.870 | 1,378,913 | +0.10(+1.73%) |
Aug 01, 2005 | 5.750 | 5.850 | 5.710 | 5.770 | 950,284 | +0.04(+0.70%) |
Jul 29, 2005 | 5.690 | 5.820 | 5.690 | 5.730 | 1,158,458 | -0.04(-0.69%) |
Jul 28, 2005 | 5.800 | 5.940 | 5.680 | 5.770 | 2,385,017 | -0.06(-1.03%) |
Jul 27, 2005 | 5.580 | 5.920 | 5.500 | 5.830 | 5,070,150 | +0.25(+4.48%) |
Jul 26, 2005 | 5.180 | 5.700 | 5.170 | 5.580 | 7,513,274 | +0.57(+11.38%) |
Jul 25, 2005 | 5.630 | 5.640 | 4.970 | 5.010 | 3,815,251 | -0.59(-10.54%) |
Jul 22, 2005 | 5.440 | 5.600 | 5.350 | 5.600 | 1,970,576 | +0.16(+2.94%) |
Jul 21, 2005 | 5.490 | 5.500 | 5.270 | 5.440 | 2,530,155 | -0.02(-0.37%) |
Jul 20, 2005 | 5.190 | 5.500 | 5.060 | 5.460 | 3,581,368 | +0.19(+3.61%) |
Jul 19, 2005 | 5.090 | 5.300 | 5.020 | 5.270 | 1,779,825 | +0.28(+5.61%) |
Jul 18, 2005 | 5.100 | 5.160 | 4.990 | 4.990 | 947,914 | -0.11(-2.16%) |
Jul 15, 2005 | 4.920 | 5.140 | 4.910 | 5.100 | 2,633,085 | +0.14(+2.82%) |
Jul 14, 2005 | 4.760 | 5.040 | 4.730 | 4.960 | 3,822,802 | +0.24(+5.08%) |
Jul 13, 2005 | 4.550 | 4.780 | 4.540 | 4.720 | 3,194,573 | +0.15(+3.28%) |
Jul 12, 2005 | 4.670 | 4.700 | 4.530 | 4.570 | 1,680,802 | -0.09(-1.93%) |
Jul 11, 2005 | 4.620 | 4.790 | 4.580 | 4.660 | 3,044,065 | +0.09(+1.97%) |
Jul 08, 2005 | 4.410 | 4.600 | 4.340 | 4.570 | 2,951,598 | +0.13(+2.93%) |
Jul 07, 2005 | 4.480 | 4.550 | 4.400 | 4.440 | 1,309,336 | -0.12(-2.63%) |
Jul 06, 2005 | 4.500 | 4.630 | 4.470 | 4.560 | 1,076,615 | +0.06(+1.33%) |
Jul 05, 2005 | 4.510 | 4.640 | 4.450 | 4.500 | 2,480,300 | -0.06(-1.32%) |
Jul 01, 2005 | 4.580 | 4.620 | 4.430 | 4.560 | 1,674,600 | -0.04(-0.87%) |
Jun 30, 2005 | 4.740 | 4.770 | 4.550 | 4.600 | 1,102,705 | -0.12(-2.54%) |
Jun 29, 2005 | 4.790 | 4.820 | 4.620 | 4.720 | 1,346,593 | -0.13(-2.68%) |
Jun 28, 2005 | 4.710 | 4.860 | 4.650 | 4.850 | 1,080,450 | +0.19(+4.08%) |
Jun 27, 2005 | 4.790 | 4.830 | 4.500 | 4.660 | 1,976,901 | -0.20(-4.12%) |
Jun 24, 2005 | 4.890 | 4.980 | 4.720 | 4.860 | 2,258,890 | -0.04(-0.82%) |
Jun 23, 2005 | 4.920 | 5.320 | 4.870 | 4.900 | 2,186,129 | -0.03(-0.61%) |
Jun 22, 2005 | 4.930 | 4.970 | 4.830 | 4.930 | 857,126 | +0.06(+1.23%) |
Jun 21, 2005 | 4.880 | 5.000 | 4.860 | 4.870 | 739,172 | -0.03(-0.61%) |
Jun 20, 2005 | 4.860 | 4.970 | 4.810 | 4.900 | 1,005,647 | -0.07(-1.41%) |
Jun 17, 2005 | 4.930 | 5.010 | 4.860 | 4.970 | 2,130,672 | +0.05(+1.02%) |
Jun 16, 2005 | 4.780 | 4.970 | 4.710 | 4.920 | 1,506,365 | +0.18(+3.80%) |
Jun 15, 2005 | 4.880 | 4.900 | 4.720 | 4.740 | 1,799,980 | -0.10(-2.07%) |
Jun 14, 2005 | 4.970 | 4.980 | 4.750 | 4.840 | 1,814,066 | -0.09(-1.83%) |
Jun 13, 2005 | 4.970 | 5.040 | 4.892 | 4.930 | 1,646,688 | -0.07(-1.40%) |
Jun 10, 2005 | 4.820 | 5.000 | 4.790 | 5.000 | 2,797,990 | +0.18(+3.73%) |
Jun 09, 2005 | 4.770 | 4.880 | 4.620 | 4.820 | 2,011,457 | +0.07(+1.47%) |
Jun 08, 2005 | 4.470 | 4.790 | 4.460 | 4.750 | 2,760,314 | +0.35(+7.95%) |
Jun 07, 2005 | 4.640 | 4.760 | 4.370 | 4.400 | 2,412,077 | -0.24(-5.17%) |
Jun 06, 2005 | 4.770 | 4.770 | 4.610 | 4.640 | 3,769,410 | +0.16(+3.57%) |
Jun 03, 2005 | 4.530 | 4.570 | 4.420 | 4.480 | 1,170,947 | -0.03(-0.67%) |
Jun 02, 2005 | 4.500 | 4.560 | 4.410 | 4.510 | 914,309 | -0.07(-1.53%) |