Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.140 | 5.330 | 5.080 | 5.260 | 207,951 | +0.15(+2.94%) |
Aug 30, 2005 | 5.280 | 5.280 | 5.050 | 5.110 | 311,404 | -0.13(-2.48%) |
Aug 29, 2005 | 4.910 | 5.240 | 4.800 | 5.240 | 829,731 | +0.28(+5.65%) |
Aug 26, 2005 | 4.890 | 5.040 | 4.810 | 4.960 | 232,635 | +0.07(+1.43%) |
Aug 25, 2005 | 4.910 | 4.980 | 4.880 | 4.890 | 105,232 | -0.06(-1.21%) |
Aug 24, 2005 | 4.950 | 5.109 | 4.900 | 4.950 | 197,801 | -0.10(-1.98%) |
Aug 23, 2005 | 5.080 | 5.110 | 4.910 | 5.050 | 548,620 | -0.03(-0.59%) |
Aug 22, 2005 | 5.240 | 5.240 | 5.050 | 5.080 | 239,980 | -0.10(-1.93%) |
Aug 19, 2005 | 5.080 | 5.400 | 5.030 | 5.180 | 316,074 | +0.13(+2.57%) |
Aug 18, 2005 | 5.080 | 5.116 | 5.010 | 5.050 | 335,437 | -0.04(-0.79%) |
Aug 17, 2005 | 5.110 | 5.160 | 5.040 | 5.090 | 82,707 | -0.03(-0.59%) |
Aug 16, 2005 | 5.110 | 5.230 | 5.100 | 5.120 | 196,404 | -0.01(-0.19%) |
Aug 15, 2005 | 5.000 | 5.200 | 5.000 | 5.130 | 197,338 | +0.00(+0.00%) |
Aug 12, 2005 | 5.230 | 5.240 | 4.940 | 5.130 | 207,976 | -0.09(-1.72%) |
Aug 11, 2005 | 5.240 | 5.310 | 5.090 | 5.220 | 454,435 | -0.02(-0.38%) |
Aug 10, 2005 | 5.060 | 5.270 | 5.050 | 5.240 | 524,328 | +0.21(+4.17%) |
Aug 09, 2005 | 5.030 | 5.110 | 4.850 | 5.030 | 373,403 | +0.01(+0.20%) |
Aug 08, 2005 | 5.310 | 5.390 | 5.000 | 5.020 | 378,619 | -0.28(-5.28%) |
Aug 05, 2005 | 5.320 | 5.440 | 5.240 | 5.300 | 359,699 | +0.04(+0.76%) |
Aug 04, 2005 | 5.440 | 5.549 | 5.200 | 5.260 | 493,118 | -0.30(-5.40%) |
Aug 03, 2005 | 5.250 | 5.710 | 5.210 | 5.560 | 1,441,825 | +0.31(+5.90%) |
Aug 02, 2005 | 5.200 | 5.310 | 5.080 | 5.250 | 545,591 | +0.04(+0.77%) |
Aug 01, 2005 | 5.190 | 5.330 | 5.030 | 5.210 | 873,002 | +0.02(+0.38%) |
Jul 29, 2005 | 5.060 | 5.390 | 4.910 | 5.190 | 1,167,805 | +0.04(+0.78%) |
Jul 28, 2005 | 4.850 | 5.510 | 4.830 | 5.150 | 7,131,987 | +0.68(+15.21%) |
Jul 27, 2005 | 4.500 | 4.600 | 4.470 | 4.470 | 131,875 | -0.03(-0.67%) |
Jul 26, 2005 | 4.580 | 4.580 | 4.410 | 4.500 | 117,496 | -0.03(-0.66%) |
Jul 25, 2005 | 4.590 | 4.600 | 4.400 | 4.530 | 182,887 | -0.02(-0.44%) |
Jul 22, 2005 | 4.600 | 4.600 | 4.430 | 4.550 | 141,465 | -0.02(-0.44%) |
Jul 21, 2005 | 4.420 | 4.590 | 4.390 | 4.570 | 140,662 | +0.14(+3.16%) |
Jul 20, 2005 | 4.440 | 4.550 | 4.380 | 4.430 | 134,279 | -0.05(-1.12%) |
Jul 19, 2005 | 4.500 | 4.500 | 4.350 | 4.480 | 143,756 | -0.01(-0.22%) |
Jul 18, 2005 | 4.600 | 4.670 | 4.440 | 4.490 | 193,664 | -0.11(-2.39%) |
Jul 15, 2005 | 4.420 | 4.600 | 4.420 | 4.600 | 130,038 | +0.18(+4.07%) |
Jul 14, 2005 | 4.400 | 4.590 | 4.400 | 4.420 | 195,730 | -0.17(-3.70%) |
Jul 13, 2005 | 4.740 | 4.740 | 4.500 | 4.590 | 197,640 | -0.08(-1.71%) |
Jul 12, 2005 | 4.570 | 4.680 | 4.560 | 4.670 | 118,052 | +0.07(+1.52%) |
Jul 11, 2005 | 4.590 | 4.700 | 4.460 | 4.600 | 234,514 | +0.10(+2.22%) |
Jul 08, 2005 | 4.490 | 4.570 | 4.450 | 4.500 | 179,650 | +0.03(+0.67%) |
Jul 07, 2005 | 4.450 | 4.500 | 4.410 | 4.470 | 114,990 | +0.01(+0.22%) |
Jul 06, 2005 | 4.620 | 4.650 | 4.410 | 4.460 | 299,308 | -0.14(-3.04%) |
Jul 05, 2005 | 4.321 | 4.630 | 4.321 | 4.600 | 220,700 | +0.20(+4.55%) |
Jul 01, 2005 | 4.350 | 4.490 | 4.350 | 4.400 | 122,100 | +0.03(+0.69%) |
Jun 30, 2005 | 4.560 | 4.560 | 4.360 | 4.370 | 180,636 | -0.18(-3.96%) |
Jun 29, 2005 | 4.550 | 4.750 | 4.490 | 4.550 | 334,313 | +0.02(+0.44%) |
Jun 28, 2005 | 4.350 | 4.560 | 4.300 | 4.530 | 538,597 | +0.28(+6.59%) |
Jun 27, 2005 | 4.320 | 4.440 | 4.220 | 4.250 | 168,479 | -0.11(-2.52%) |
Jun 24, 2005 | 4.230 | 4.362 | 4.070 | 4.360 | 1,381,024 | +0.12(+2.83%) |
Jun 23, 2005 | 4.380 | 4.420 | 4.220 | 4.240 | 155,978 | -0.14(-3.20%) |
Jun 22, 2005 | 4.390 | 4.450 | 4.320 | 4.380 | 131,770 | -0.01(-0.23%) |
Jun 21, 2005 | 4.250 | 4.450 | 4.200 | 4.390 | 194,550 | +0.11(+2.57%) |
Jun 20, 2005 | 4.260 | 4.420 | 4.220 | 4.280 | 84,622 | -0.08(-1.83%) |
Jun 17, 2005 | 4.380 | 4.380 | 4.200 | 4.360 | 217,635 | +0.08(+1.87%) |
Jun 16, 2005 | 4.130 | 4.320 | 4.080 | 4.280 | 245,871 | +0.20(+4.90%) |
Jun 15, 2005 | 4.250 | 4.310 | 4.010 | 4.080 | 338,778 | -0.17(-4.00%) |
Jun 14, 2005 | 4.220 | 4.370 | 4.220 | 4.250 | 109,313 | +0.03(+0.71%) |
Jun 13, 2005 | 4.230 | 4.330 | 4.210 | 4.220 | 124,607 | -0.05(-1.17%) |
Jun 10, 2005 | 4.370 | 4.400 | 4.250 | 4.270 | 84,515 | -0.12(-2.73%) |
Jun 09, 2005 | 4.200 | 4.400 | 4.200 | 4.390 | 145,656 | +0.13(+3.05%) |
Jun 08, 2005 | 4.360 | 4.360 | 4.230 | 4.260 | 287,609 | -0.10(-2.29%) |
Jun 07, 2005 | 4.490 | 4.490 | 4.300 | 4.360 | 210,112 | -0.02(-0.46%) |
Jun 06, 2005 | 4.620 | 4.720 | 4.300 | 4.380 | 861,620 | -0.34(-7.20%) |
Jun 03, 2005 | 4.310 | 4.750 | 4.200 | 4.720 | 1,259,137 | +0.42(+9.77%) |
Jun 02, 2005 | 4.260 | 4.300 | 4.230 | 4.300 | 112,764 | +0.00(+0.00%) |