Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.761 | 4.836 | 4.731 | 4.824 | 2,431,171 | +0.05(+1.15%) |
Aug 30, 2005 | 4.806 | 4.806 | 4.651 | 4.769 | 3,333,148 | -0.04(-0.78%) |
Aug 29, 2005 | 4.781 | 4.821 | 4.703 | 4.806 | 3,279,878 | +0.00(+0.00%) |
Aug 26, 2005 | 4.831 | 4.851 | 4.739 | 4.806 | 6,832,113 | -0.11(-2.33%) |
Aug 25, 2005 | 4.944 | 4.969 | 4.836 | 4.921 | 2,202,873 | -0.02(-0.45%) |
Aug 24, 2005 | 4.944 | 5.023 | 4.924 | 4.944 | 2,627,828 | -0.04(-0.75%) |
Aug 23, 2005 | 5.018 | 5.101 | 4.971 | 4.981 | 2,646,252 | -0.05(-1.09%) |
Aug 22, 2005 | 5.116 | 5.138 | 5.013 | 5.036 | 5,849,631 | -0.08(-1.51%) |
Aug 19, 2005 | 5.068 | 5.191 | 5.068 | 5.113 | 6,484,459 | +0.04(+0.79%) |
Aug 18, 2005 | 4.869 | 5.153 | 4.821 | 5.073 | 37,515,740 | -0.47(-8.47%) |
Aug 17, 2005 | 5.513 | 5.563 | 5.470 | 5.543 | 5,749,500 | +0.05(+0.95%) |
Aug 16, 2005 | 5.528 | 5.605 | 5.331 | 5.490 | 7,951,573 | -0.04(-0.68%) |
Aug 15, 2005 | 5.742 | 5.767 | 5.508 | 5.528 | 11,013,968 | -0.35(-5.91%) |
Aug 12, 2005 | 5.982 | 5.985 | 5.745 | 5.875 | 3,637,145 | -0.10(-1.75%) |
Aug 11, 2005 | 6.117 | 6.129 | 5.937 | 5.980 | 4,026,853 | -0.14(-2.32%) |
Aug 10, 2005 | 6.060 | 6.279 | 6.052 | 6.122 | 7,286,706 | +0.07(+1.11%) |
Aug 09, 2005 | 5.925 | 6.102 | 5.925 | 6.055 | 6,010,641 | +0.14(+2.45%) |
Aug 08, 2005 | 5.867 | 5.940 | 5.810 | 5.910 | 2,378,703 | -0.00(-0.04%) |
Aug 05, 2005 | 5.892 | 5.915 | 5.872 | 5.912 | 4,797,058 | +0.01(+0.25%) |
Aug 04, 2005 | 5.940 | 5.942 | 5.835 | 5.897 | 3,011,528 | -0.05(-0.92%) |
Aug 03, 2005 | 5.880 | 5.955 | 5.842 | 5.952 | 2,531,302 | +0.05(+0.85%) |
Aug 02, 2005 | 5.742 | 5.902 | 5.680 | 5.902 | 6,259,766 | -0.11(-1.87%) |
Aug 01, 2005 | 5.877 | 6.040 | 5.872 | 6.015 | 4,746,191 | +0.13(+2.29%) |
Jul 29, 2005 | 5.942 | 5.975 | 5.842 | 5.880 | 3,364,789 | -0.06(-1.09%) |
Jul 28, 2005 | 5.658 | 6.012 | 5.645 | 5.945 | 9,081,447 | +0.31(+5.45%) |
Jul 27, 2005 | 5.668 | 5.673 | 5.535 | 5.638 | 2,068,698 | -0.01(-0.27%) |
Jul 26, 2005 | 5.603 | 5.663 | 5.485 | 5.653 | 1,984,188 | +0.04(+0.80%) |
Jul 25, 2005 | 5.640 | 5.643 | 5.555 | 5.608 | 1,624,519 | -0.03(-0.58%) |
Jul 22, 2005 | 5.720 | 5.720 | 5.473 | 5.640 | 4,342,865 | -0.05(-0.96%) |
Jul 21, 2005 | 5.737 | 5.737 | 5.580 | 5.695 | 5,063,005 | -0.05(-0.83%) |
Jul 20, 2005 | 5.680 | 5.792 | 5.555 | 5.742 | 2,956,657 | +0.02(+0.31%) |
Jul 19, 2005 | 5.568 | 5.757 | 5.568 | 5.725 | 3,971,581 | +0.18(+3.20%) |
Jul 18, 2005 | 5.693 | 5.693 | 5.508 | 5.548 | 6,062,308 | -0.14(-2.54%) |
Jul 15, 2005 | 5.570 | 5.785 | 5.493 | 5.693 | 5,734,681 | +0.03(+0.57%) |
Jul 14, 2005 | 5.293 | 5.737 | 5.278 | 5.660 | 12,208,727 | +0.48(+9.25%) |
Jul 13, 2005 | 4.993 | 5.213 | 4.969 | 5.181 | 4,118,573 | +0.21(+4.27%) |
Jul 12, 2005 | 4.941 | 4.991 | 4.889 | 4.969 | 4,567,158 | +0.03(+0.56%) |
Jul 11, 2005 | 4.881 | 4.944 | 4.869 | 4.941 | 4,716,953 | +0.07(+1.49%) |
Jul 08, 2005 | 4.834 | 4.889 | 4.786 | 4.869 | 6,395,543 | +0.01(+0.26%) |
Jul 07, 2005 | 4.781 | 4.869 | 4.766 | 4.856 | 6,955,874 | -0.02(-0.36%) |
Jul 06, 2005 | 4.841 | 4.891 | 4.829 | 4.874 | 3,663,178 | +0.00(+0.10%) |
Jul 05, 2005 | 4.874 | 4.901 | 4.776 | 4.869 | 6,889,387 | -0.00(-0.10%) |
Jul 01, 2005 | 5.101 | 5.113 | 4.694 | 4.874 | 5,663,388 | -0.24(-4.69%) |
Jun 30, 2005 | 5.188 | 5.266 | 5.093 | 5.113 | 4,302,813 | -0.09(-1.68%) |
Jun 29, 2005 | 5.218 | 5.313 | 5.161 | 5.201 | 4,972,487 | +0.04(+0.82%) |
Jun 28, 2005 | 5.041 | 5.158 | 4.966 | 5.158 | 4,179,853 | +0.10(+2.08%) |
Jun 27, 2005 | 5.193 | 5.193 | 5.003 | 5.053 | 7,783,354 | -0.14(-2.69%) |
Jun 24, 2005 | 4.979 | 5.241 | 4.979 | 5.193 | 12,486,289 | +0.23(+4.58%) |
Jun 23, 2005 | 4.944 | 4.991 | 4.909 | 4.966 | 2,467,218 | -0.01(-0.30%) |
Jun 22, 2005 | 5.063 | 5.091 | 4.809 | 4.981 | 4,436,988 | -0.02(-0.40%) |
Jun 21, 2005 | 5.236 | 5.488 | 4.914 | 5.001 | 8,772,244 | -0.21(-3.98%) |
Jun 20, 2005 | 5.116 | 5.218 | 5.066 | 5.208 | 2,113,557 | +0.09(+1.86%) |
Jun 17, 2005 | 4.951 | 5.158 | 4.894 | 5.113 | 3,781,733 | +0.16(+3.28%) |
Jun 16, 2005 | 5.043 | 5.048 | 4.866 | 4.951 | 2,866,139 | -0.06(-1.29%) |
Jun 15, 2005 | 5.138 | 5.148 | 4.919 | 5.016 | 2,861,332 | -0.13(-2.48%) |
Jun 14, 2005 | 5.113 | 5.148 | 5.023 | 5.143 | 1,862,029 | +0.03(+0.59%) |
Jun 13, 2005 | 4.906 | 5.113 | 4.906 | 5.113 | 3,243,831 | +0.18(+3.75%) |
Jun 10, 2005 | 5.011 | 5.013 | 4.906 | 4.929 | 1,687,801 | -0.10(-2.03%) |
Jun 09, 2005 | 4.979 | 5.033 | 4.894 | 5.031 | 3,361,986 | +0.07(+1.41%) |
Jun 08, 2005 | 4.956 | 4.986 | 4.926 | 4.961 | 2,117,562 | +0.03(+0.61%) |
Jun 07, 2005 | 4.856 | 4.986 | 4.806 | 4.931 | 5,894,089 | -0.09(-1.79%) |
Jun 06, 2005 | 5.141 | 5.143 | 5.021 | 5.021 | 3,223,805 | -0.11(-2.14%) |
Jun 03, 2005 | 5.193 | 5.198 | 5.071 | 5.131 | 4,094,942 | -0.10(-1.96%) |
Jun 02, 2005 | 5.031 | 5.243 | 5.018 | 5.233 | 5,707,445 | +0.20(+3.97%) |