Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.100 | 5.100 | 5.040 | 5.090 | 4,733 | +0.07(+1.39%) |
Aug 30, 2005 | 5.000 | 5.050 | 4.970 | 5.020 | 4,601 | +0.01(+0.20%) |
Aug 29, 2005 | 4.950 | 5.110 | 4.920 | 5.010 | 21,409 | -0.16(-3.09%) |
Aug 26, 2005 | 5.190 | 5.190 | 5.010 | 5.170 | 4,500 | +0.12(+2.38%) |
Aug 25, 2005 | 5.000 | 5.160 | 5.000 | 5.050 | 19,109 | +0.02(+0.40%) |
Aug 24, 2005 | 4.980 | 5.090 | 4.828 | 5.030 | 14,919 | -0.03(-0.59%) |
Aug 23, 2005 | 5.040 | 5.100 | 4.750 | 5.060 | 26,763 | -0.01(-0.20%) |
Aug 22, 2005 | 5.490 | 5.490 | 5.050 | 5.070 | 23,120 | -0.08(-1.55%) |
Aug 19, 2005 | 5.550 | 5.550 | 5.060 | 5.150 | 39,893 | -0.37(-6.70%) |
Aug 18, 2005 | 5.500 | 5.610 | 5.500 | 5.520 | 4,540 | +0.03(+0.55%) |
Aug 17, 2005 | 5.470 | 5.600 | 5.400 | 5.490 | 11,184 | -0.09(-1.61%) |
Aug 16, 2005 | 5.630 | 5.630 | 5.500 | 5.580 | 11,441 | -0.05(-0.89%) |
Aug 15, 2005 | 5.800 | 5.800 | 5.600 | 5.630 | 16,912 | +0.03(+0.54%) |
Aug 12, 2005 | 5.880 | 5.960 | 5.400 | 5.600 | 64,884 | -0.43(-7.13%) |
Aug 11, 2005 | 6.010 | 6.130 | 5.880 | 6.030 | 23,443 | -0.27(-4.29%) |
Aug 10, 2005 | 6.500 | 6.500 | 6.300 | 6.300 | 16,222 | -0.03(-0.47%) |
Aug 09, 2005 | 6.600 | 6.600 | 6.000 | 6.330 | 59,648 | -0.22(-3.36%) |
Aug 08, 2005 | 6.800 | 6.800 | 6.550 | 6.550 | 10,187 | -0.16(-2.38%) |
Aug 05, 2005 | 6.800 | 6.904 | 6.700 | 6.710 | 8,410 | -0.08(-1.18%) |
Aug 04, 2005 | 6.850 | 6.850 | 6.710 | 6.790 | 4,750 | -0.03(-0.38%) |
Aug 03, 2005 | 7.000 | 7.030 | 6.690 | 6.816 | 21,339 | -0.12(-1.79%) |
Aug 02, 2005 | 6.530 | 6.940 | 6.530 | 6.940 | 36,017 | +0.43(+6.61%) |
Aug 01, 2005 | 6.770 | 6.770 | 6.500 | 6.510 | 45,355 | -0.27(-3.98%) |
Jul 29, 2005 | 6.570 | 6.820 | 6.570 | 6.780 | 7,655 | +0.00(+0.00%) |
Jul 28, 2005 | 6.900 | 6.960 | 6.760 | 6.780 | 10,130 | -0.01(-0.15%) |
Jul 27, 2005 | 6.850 | 7.154 | 6.780 | 6.790 | 23,899 | -0.25(-3.55%) |
Jul 26, 2005 | 7.170 | 7.170 | 6.770 | 7.040 | 15,050 | -0.13(-1.81%) |
Jul 25, 2005 | 7.620 | 7.690 | 6.850 | 7.170 | 37,288 | -0.04(-0.55%) |
Jul 22, 2005 | 7.000 | 7.210 | 6.990 | 7.210 | 21,496 | +0.25(+3.59%) |
Jul 21, 2005 | 6.750 | 7.850 | 6.740 | 6.960 | 51,207 | +0.21(+3.11%) |
Jul 20, 2005 | 6.750 | 6.960 | 6.750 | 6.750 | 12,430 | -0.02(-0.30%) |
Jul 19, 2005 | 6.800 | 6.830 | 6.750 | 6.770 | 13,244 | +0.01(+0.15%) |
Jul 18, 2005 | 6.990 | 6.990 | 6.700 | 6.760 | 17,000 | -0.21(-3.01%) |
Jul 15, 2005 | 7.010 | 7.140 | 6.890 | 6.970 | 14,622 | +0.02(+0.29%) |
Jul 14, 2005 | 7.100 | 7.220 | 6.950 | 6.950 | 12,810 | -0.23(-3.20%) |
Jul 13, 2005 | 7.030 | 7.250 | 7.030 | 7.180 | 10,105 | -0.07(-0.97%) |
Jul 12, 2005 | 7.040 | 7.320 | 7.040 | 7.250 | 14,592 | +0.11(+1.54%) |
Jul 11, 2005 | 7.200 | 7.330 | 7.000 | 7.140 | 30,383 | -0.04(-0.56%) |
Jul 08, 2005 | 6.780 | 7.290 | 6.780 | 7.180 | 61,541 | +0.41(+6.06%) |
Jul 07, 2005 | 6.610 | 6.930 | 6.500 | 6.770 | 12,583 | -0.11(-1.60%) |
Jul 06, 2005 | 6.750 | 6.900 | 6.750 | 6.880 | 18,206 | +0.15(+2.23%) |
Jul 05, 2005 | 6.540 | 6.830 | 6.528 | 6.730 | 7,500 | -0.03(-0.44%) |
Jul 01, 2005 | 6.770 | 6.800 | 6.760 | 6.760 | 2,800 | +0.01(+0.15%) |
Jun 30, 2005 | 6.800 | 6.800 | 6.570 | 6.750 | 10,005 | +0.18(+2.74%) |
Jun 29, 2005 | 6.850 | 6.850 | 6.560 | 6.570 | 14,214 | -0.26(-3.81%) |
Jun 28, 2005 | 6.800 | 6.940 | 6.750 | 6.830 | 12,351 | +0.13(+1.94%) |
Jun 27, 2005 | 6.610 | 6.710 | 6.520 | 6.700 | 35,877 | -0.03(-0.45%) |
Jun 24, 2005 | 6.660 | 6.930 | 6.630 | 6.730 | 24,739 | -0.10(-1.49%) |
Jun 23, 2005 | 7.190 | 7.190 | 6.660 | 6.832 | 26,742 | -0.21(-2.95%) |
Jun 22, 2005 | 7.630 | 7.630 | 7.010 | 7.040 | 19,830 | -0.16(-2.22%) |
Jun 21, 2005 | 7.250 | 7.250 | 7.010 | 7.200 | 22,800 | +0.04(+0.56%) |
Jun 20, 2005 | 7.200 | 7.200 | 7.000 | 7.160 | 19,831 | +0.18(+2.58%) |
Jun 17, 2005 | 6.960 | 7.200 | 6.960 | 6.980 | 9,000 | +0.02(+0.29%) |
Jun 16, 2005 | 7.340 | 7.340 | 6.960 | 6.960 | 14,642 | +0.00(+0.00%) |
Jun 15, 2005 | 7.100 | 7.140 | 6.940 | 6.960 | 13,755 | -0.13(-1.83%) |
Jun 14, 2005 | 7.090 | 7.140 | 6.840 | 7.090 | 29,733 | +0.01(+0.14%) |
Jun 13, 2005 | 7.130 | 7.360 | 7.070 | 7.080 | 8,712 | -0.04(-0.56%) |
Jun 10, 2005 | 7.100 | 7.240 | 7.030 | 7.120 | 18,775 | +0.09(+1.28%) |
Jun 09, 2005 | 7.180 | 7.180 | 7.000 | 7.030 | 13,500 | +0.03(+0.43%) |
Jun 08, 2005 | 7.150 | 7.490 | 7.000 | 7.000 | 43,606 | -0.20(-2.78%) |
Jun 07, 2005 | 7.980 | 7.980 | 7.200 | 7.200 | 37,055 | -0.33(-4.38%) |
Jun 06, 2005 | 7.890 | 8.210 | 7.400 | 7.530 | 89,239 | -0.36(-4.56%) |
Jun 03, 2005 | 6.380 | 8.120 | 6.380 | 7.890 | 210,306 | +1.40(+21.59%) |
Jun 02, 2005 | 6.610 | 6.610 | 6.489 | 6.489 | 11,350 | -0.20(-3.00%) |