Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.670 | 5.764 | 5.638 | 5.757 | 2,297,199 | +0.14(+2.53%) |
Aug 30, 2005 | 5.575 | 5.630 | 5.559 | 5.614 | 1,708,209 | +0.02(+0.42%) |
Aug 29, 2005 | 5.575 | 5.591 | 5.528 | 5.591 | 937,368 | +0.00(+0.00%) |
Aug 26, 2005 | 5.630 | 5.646 | 5.583 | 5.591 | 615,583 | -0.04(-0.70%) |
Aug 25, 2005 | 5.614 | 5.646 | 5.591 | 5.630 | 695,744 | +0.05(+0.85%) |
Aug 24, 2005 | 5.599 | 5.654 | 5.559 | 5.583 | 628,500 | -0.06(-1.12%) |
Aug 23, 2005 | 5.654 | 5.686 | 5.622 | 5.646 | 603,932 | -0.05(-0.83%) |
Aug 22, 2005 | 5.709 | 5.733 | 5.678 | 5.693 | 1,560,677 | +0.09(+1.69%) |
Aug 19, 2005 | 5.575 | 5.607 | 5.504 | 5.599 | 926,604 | +0.10(+1.87%) |
Aug 18, 2005 | 5.535 | 5.535 | 5.472 | 5.496 | 1,175,573 | -0.10(-1.83%) |
Aug 17, 2005 | 5.607 | 5.614 | 5.583 | 5.599 | 847,709 | -0.07(-1.25%) |
Aug 16, 2005 | 5.725 | 5.741 | 5.654 | 5.670 | 592,282 | -0.08(-1.37%) |
Aug 15, 2005 | 5.717 | 5.757 | 5.709 | 5.749 | 714,867 | +0.02(+0.28%) |
Aug 12, 2005 | 5.725 | 5.741 | 5.693 | 5.733 | 684,854 | -0.05(-0.82%) |
Aug 11, 2005 | 5.764 | 5.780 | 5.741 | 5.780 | 806,552 | +0.05(+0.83%) |
Aug 10, 2005 | 5.741 | 5.796 | 5.717 | 5.733 | 1,099,971 | -0.01(-0.14%) |
Aug 09, 2005 | 5.686 | 5.749 | 5.670 | 5.741 | 1,007,779 | +0.05(+0.83%) |
Aug 08, 2005 | 5.654 | 5.725 | 5.646 | 5.693 | 1,730,371 | +0.10(+1.84%) |
Aug 05, 2005 | 5.630 | 5.630 | 5.575 | 5.591 | 620,522 | -0.09(-1.53%) |
Aug 04, 2005 | 5.701 | 5.725 | 5.654 | 5.678 | 679,915 | -0.02(-0.28%) |
Aug 03, 2005 | 5.662 | 5.733 | 5.630 | 5.693 | 1,673,764 | +0.15(+2.71%) |
Aug 02, 2005 | 5.551 | 5.575 | 5.528 | 5.543 | 754,378 | -0.01(-0.14%) |
Aug 01, 2005 | 5.496 | 5.567 | 5.496 | 5.551 | 1,620,830 | +0.17(+3.23%) |
Jul 29, 2005 | 5.417 | 5.441 | 5.378 | 5.378 | 2,736,504 | -0.07(-1.30%) |
Jul 28, 2005 | 5.370 | 5.464 | 5.346 | 5.449 | 2,148,780 | +0.17(+3.29%) |
Jul 27, 2005 | 5.196 | 5.283 | 5.172 | 5.275 | 690,806 | +0.13(+2.61%) |
Jul 26, 2005 | 5.093 | 5.149 | 5.054 | 5.141 | 555,051 | +0.04(+0.77%) |
Jul 25, 2005 | 5.117 | 5.141 | 5.093 | 5.101 | 529,850 | -0.03(-0.62%) |
Jul 22, 2005 | 5.149 | 5.156 | 5.101 | 5.133 | 971,434 | -0.03(-0.61%) |
Jul 21, 2005 | 5.196 | 5.212 | 5.109 | 5.164 | 535,675 | -0.03(-0.61%) |
Jul 20, 2005 | 5.149 | 5.204 | 5.093 | 5.196 | 717,526 | +0.02(+0.30%) |
Jul 19, 2005 | 5.149 | 5.196 | 5.133 | 5.180 | 1,415,424 | +0.02(+0.31%) |
Jul 18, 2005 | 5.188 | 5.212 | 5.141 | 5.164 | 480,208 | -0.05(-0.91%) |
Jul 15, 2005 | 5.220 | 5.235 | 5.172 | 5.212 | 1,040,958 | -0.05(-0.90%) |
Jul 14, 2005 | 5.251 | 5.283 | 5.235 | 5.259 | 653,321 | -0.02(-0.45%) |
Jul 13, 2005 | 5.283 | 5.299 | 5.251 | 5.283 | 1,501,284 | +0.02(+0.45%) |
Jul 12, 2005 | 5.172 | 5.267 | 5.172 | 5.259 | 1,191,149 | +0.09(+1.68%) |
Jul 11, 2005 | 5.117 | 5.188 | 5.117 | 5.172 | 850,748 | +0.09(+1.87%) |
Jul 08, 2005 | 5.030 | 5.109 | 5.030 | 5.077 | 3,497,340 | +0.03(+0.63%) |
Jul 07, 2005 | 4.983 | 5.046 | 4.983 | 5.046 | 1,312,721 | +0.00(+0.00%) |
Jul 06, 2005 | 5.014 | 5.062 | 5.006 | 5.046 | 2,158,151 | +0.11(+2.24%) |
Jul 05, 2005 | 4.951 | 4.999 | 4.856 | 4.935 | 3,396,284 | -0.13(-2.65%) |
Jul 01, 2005 | 5.070 | 5.093 | 5.038 | 5.070 | 3,594,091 | -0.04(-0.77%) |
Jun 30, 2005 | 5.196 | 5.204 | 5.109 | 5.109 | 8,587,651 | -0.40(-7.31%) |
Jun 29, 2005 | 5.480 | 5.543 | 5.464 | 5.512 | 465,771 | +0.06(+1.16%) |
Jun 28, 2005 | 5.362 | 5.464 | 5.362 | 5.449 | 2,468,666 | +0.02(+0.29%) |
Jun 27, 2005 | 5.401 | 5.457 | 5.401 | 5.433 | 3,200,249 | -0.10(-1.85%) |
Jun 24, 2005 | 5.567 | 5.583 | 5.520 | 5.535 | 2,868,840 | +0.01(+0.14%) |
Jun 23, 2005 | 5.504 | 5.607 | 5.482 | 5.528 | 3,115,022 | +0.01(+0.14%) |
Jun 22, 2005 | 5.496 | 5.528 | 5.488 | 5.520 | 1,308,669 | +0.05(+0.87%) |
Jun 21, 2005 | 5.433 | 5.504 | 5.425 | 5.472 | 1,044,883 | +0.02(+0.43%) |
Jun 20, 2005 | 5.449 | 5.464 | 5.409 | 5.449 | 1,570,301 | -0.05(-0.86%) |
Jun 17, 2005 | 5.480 | 5.520 | 5.457 | 5.496 | 1,783,178 | +0.03(+0.58%) |
Jun 16, 2005 | 5.385 | 5.488 | 5.354 | 5.464 | 4,343,783 | +0.06(+1.02%) |
Jun 15, 2005 | 5.393 | 5.433 | 5.338 | 5.409 | 3,433,515 | +0.00(+0.00%) |
Jun 14, 2005 | 5.385 | 5.417 | 5.385 | 5.409 | 1,939,449 | -0.07(-1.30%) |
Jun 13, 2005 | 5.393 | 5.480 | 5.378 | 5.480 | 1,248,896 | +0.12(+2.21%) |
Jun 10, 2005 | 5.409 | 5.409 | 5.314 | 5.362 | 1,087,433 | -0.04(-0.73%) |
Jun 09, 2005 | 5.393 | 5.425 | 5.370 | 5.401 | 1,156,831 | -0.08(-1.44%) |
Jun 08, 2005 | 5.425 | 5.575 | 5.417 | 5.480 | 3,800,256 | +0.18(+3.43%) |
Jun 07, 2005 | 5.306 | 5.338 | 5.283 | 5.299 | 790,722 | +0.03(+0.60%) |
Jun 06, 2005 | 5.235 | 5.275 | 5.228 | 5.267 | 999,927 | +0.08(+1.52%) |
Jun 03, 2005 | 5.235 | 5.235 | 5.172 | 5.188 | 867,211 | -0.09(-1.65%) |
Jun 02, 2005 | 5.275 | 5.299 | 5.251 | 5.275 | 1,078,316 | +0.05(+0.91%) |