Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.518 | 5.533 | 5.467 | 5.501 | 1,876,785 | -0.02(-0.29%) |
Aug 30, 2005 | 5.561 | 5.561 | 5.462 | 5.517 | 1,087,706 | -0.04(-0.78%) |
Aug 29, 2005 | 5.607 | 5.577 | 5.472 | 5.560 | 1,453,817 | -0.05(-0.82%) |
Aug 26, 2005 | 5.676 | 5.655 | 5.564 | 5.606 | 1,421,404 | -0.07(-1.21%) |
Aug 25, 2005 | 5.542 | 5.747 | 5.541 | 5.675 | 2,050,541 | +0.14(+2.46%) |
Aug 24, 2005 | 5.533 | 5.624 | 5.533 | 5.539 | 2,247,678 | -0.01(-0.25%) |
Aug 23, 2005 | 5.608 | 5.646 | 5.542 | 5.553 | 1,914,512 | -0.07(-1.24%) |
Aug 22, 2005 | 5.603 | 5.641 | 5.588 | 5.622 | 2,029,818 | +0.03(+0.59%) |
Aug 19, 2005 | 5.534 | 5.595 | 5.501 | 5.589 | 1,553,714 | +0.06(+1.07%) |
Aug 18, 2005 | 5.579 | 5.589 | 5.513 | 5.530 | 1,323,101 | -0.09(-1.66%) |
Aug 17, 2005 | 5.632 | 5.677 | 5.619 | 5.623 | 1,774,231 | -0.01(-0.15%) |
Aug 16, 2005 | 5.646 | 5.715 | 5.571 | 5.632 | 3,748,788 | +0.11(+1.91%) |
Aug 15, 2005 | 5.489 | 5.528 | 5.430 | 5.526 | 1,498,983 | +0.05(+0.88%) |
Aug 12, 2005 | 5.479 | 5.497 | 5.399 | 5.478 | 1,703,028 | -0.00(-0.02%) |
Aug 11, 2005 | 5.406 | 5.485 | 5.406 | 5.479 | 1,178,038 | +0.07(+1.36%) |
Aug 10, 2005 | 5.455 | 5.525 | 5.386 | 5.406 | 1,690,275 | -0.03(-0.62%) |
Aug 09, 2005 | 5.376 | 5.441 | 5.352 | 5.440 | 1,621,198 | +0.08(+1.53%) |
Aug 08, 2005 | 5.337 | 5.412 | 5.263 | 5.358 | 1,975,619 | +0.03(+0.64%) |
Aug 05, 2005 | 5.363 | 5.364 | 5.299 | 5.324 | 1,986,778 | -0.06(-1.05%) |
Aug 04, 2005 | 5.425 | 5.426 | 5.351 | 5.380 | 1,464,976 | -0.07(-1.23%) |
Aug 03, 2005 | 5.479 | 5.479 | 5.412 | 5.447 | 1,587,722 | -0.03(-0.62%) |
Aug 02, 2005 | 5.443 | 5.490 | 5.429 | 5.481 | 1,476,666 | +0.02(+0.28%) |
Aug 01, 2005 | 5.450 | 5.481 | 5.428 | 5.466 | 1,832,150 | -0.01(-0.14%) |
Jul 29, 2005 | 5.508 | 5.525 | 5.392 | 5.474 | 3,562,810 | -0.05(-0.82%) |
Jul 28, 2005 | 5.481 | 5.538 | 5.440 | 5.519 | 3,506,485 | +0.04(+0.65%) |
Jul 27, 2005 | 5.472 | 5.496 | 5.434 | 5.483 | 2,292,313 | -0.01(-0.22%) |
Jul 26, 2005 | 5.401 | 5.514 | 5.399 | 5.495 | 1,938,423 | +0.00(+0.09%) |
Jul 25, 2005 | 5.467 | 5.527 | 5.467 | 5.491 | 2,813,052 | -0.09(-1.68%) |
Jul 22, 2005 | 5.555 | 5.612 | 5.555 | 5.585 | 3,081,392 | +0.04(+0.73%) |
Jul 21, 2005 | 5.604 | 5.604 | 5.524 | 5.544 | 2,560,653 | -0.06(-1.07%) |
Jul 20, 2005 | 5.519 | 5.622 | 5.476 | 5.604 | 2,374,143 | +0.00(+0.08%) |
Jul 19, 2005 | 5.463 | 5.616 | 5.460 | 5.600 | 2,119,088 | +0.16(+2.92%) |
Jul 18, 2005 | 5.412 | 5.462 | 5.393 | 5.441 | 779,514 | +0.03(+0.52%) |
Jul 15, 2005 | 5.409 | 5.429 | 5.376 | 5.412 | 1,047,854 | -0.02(-0.31%) |
Jul 14, 2005 | 5.383 | 5.437 | 5.370 | 5.429 | 1,755,633 | +0.06(+1.07%) |
Jul 13, 2005 | 5.383 | 5.407 | 5.342 | 5.372 | 1,526,614 | -0.03(-0.59%) |
Jul 12, 2005 | 5.412 | 5.421 | 5.379 | 5.404 | 1,444,784 | -0.03(-0.52%) |
Jul 11, 2005 | 5.411 | 5.464 | 5.398 | 5.432 | 1,459,662 | +0.03(+0.61%) |
Jul 08, 2005 | 5.385 | 5.407 | 5.352 | 5.399 | 1,876,253 | +0.03(+0.61%) |
Jul 07, 2005 | 5.309 | 5.380 | 5.279 | 5.366 | 1,811,427 | +0.04(+0.83%) |
Jul 06, 2005 | 5.271 | 5.392 | 5.271 | 5.322 | 5,354,576 | +0.17(+3.31%) |
Jul 05, 2005 | 5.061 | 5.172 | 5.039 | 5.152 | 3,734,972 | +0.07(+1.45%) |
Jul 01, 2005 | 5.050 | 5.086 | 5.026 | 5.078 | 1,526,614 | +0.03(+0.56%) |
Jun 30, 2005 | 5.000 | 5.083 | 4.995 | 5.050 | 2,464,476 | +0.05(+1.00%) |
Jun 29, 2005 | 4.921 | 5.015 | 4.902 | 5.000 | 3,400,211 | +0.13(+2.59%) |
Jun 28, 2005 | 4.765 | 4.892 | 4.765 | 4.874 | 2,412,402 | +0.11(+2.39%) |
Jun 27, 2005 | 4.803 | 4.822 | 4.758 | 4.760 | 1,459,662 | -0.05(-1.08%) |
Jun 24, 2005 | 4.945 | 4.951 | 4.804 | 4.812 | 1,620,135 | -0.16(-3.31%) |
Jun 23, 2005 | 5.034 | 5.062 | 4.975 | 4.977 | 2,132,372 | -0.06(-1.16%) |
Jun 22, 2005 | 5.140 | 5.140 | 4.995 | 5.035 | 2,295,501 | -0.10(-2.03%) |
Jun 21, 2005 | 5.105 | 5.152 | 5.105 | 5.140 | 1,549,463 | +0.05(+0.96%) |
Jun 20, 2005 | 5.081 | 5.096 | 5.040 | 5.091 | 1,265,714 | -0.01(-0.15%) |
Jun 17, 2005 | 5.098 | 5.135 | 5.061 | 5.098 | 1,842,777 | -0.05(-0.99%) |
Jun 16, 2005 | 5.087 | 5.158 | 5.061 | 5.149 | 1,335,854 | +0.06(+1.22%) |
Jun 15, 2005 | 5.138 | 5.153 | 5.069 | 5.087 | 1,704,622 | -0.03(-0.61%) |
Jun 14, 2005 | 5.155 | 5.276 | 5.096 | 5.118 | 1,974,025 | -0.05(-0.98%) |
Jun 13, 2005 | 5.072 | 5.199 | 5.035 | 5.169 | 2,781,170 | +0.08(+1.67%) |
Jun 10, 2005 | 4.931 | 5.140 | 4.931 | 5.084 | 2,433,656 | +0.13(+2.62%) |
Jun 09, 2005 | 4.968 | 4.968 | 4.908 | 4.954 | 1,241,271 | -0.03(-0.68%) |
Jun 08, 2005 | 4.997 | 5.058 | 4.981 | 4.988 | 1,593,035 | +0.01(+0.15%) |
Jun 07, 2005 | 5.004 | 5.065 | 4.971 | 4.981 | 846,466 | +0.03(+0.59%) |
Jun 06, 2005 | 4.937 | 4.964 | 4.912 | 4.951 | 785,890 | -0.01(-0.15%) |
Jun 03, 2005 | 4.973 | 5.023 | 4.890 | 4.959 | 2,156,815 | -0.03(-0.66%) |
Jun 02, 2005 | 5.058 | 5.058 | 4.987 | 4.992 | 1,955,427 | -0.09(-1.76%) |