Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.117 | 5.180 | 5.092 | 5.168 | 6,909,590 | +0.07(+1.29%) |
Aug 30, 2005 | 5.159 | 5.190 | 5.079 | 5.102 | 5,369,676 | -0.09(-1.75%) |
Aug 29, 2005 | 5.173 | 5.214 | 5.155 | 5.193 | 5,493,716 | -0.00(-0.07%) |
Aug 26, 2005 | 5.211 | 5.244 | 5.179 | 5.196 | 3,597,772 | -0.03(-0.65%) |
Aug 25, 2005 | 5.172 | 5.245 | 5.172 | 5.230 | 5,161,232 | +0.05(+0.96%) |
Aug 24, 2005 | 5.087 | 5.245 | 5.083 | 5.180 | 7,085,937 | +0.09(+1.74%) |
Aug 23, 2005 | 5.035 | 5.103 | 5.035 | 5.092 | 7,441,976 | +0.02(+0.38%) |
Aug 22, 2005 | 5.179 | 5.186 | 4.966 | 5.072 | 13,971,735 | -0.12(-2.27%) |
Aug 19, 2005 | 5.168 | 5.236 | 5.150 | 5.190 | 4,383,141 | +0.01(+0.26%) |
Aug 18, 2005 | 5.227 | 5.232 | 5.143 | 5.177 | 6,606,947 | -0.07(-1.30%) |
Aug 17, 2005 | 5.129 | 5.273 | 5.028 | 5.245 | 9,565,690 | +0.11(+2.14%) |
Aug 16, 2005 | 5.201 | 5.263 | 5.125 | 5.135 | 7,932,914 | -0.10(-1.87%) |
Aug 15, 2005 | 5.244 | 5.268 | 5.220 | 5.232 | 4,504,630 | -0.05(-0.90%) |
Aug 12, 2005 | 5.333 | 5.407 | 5.221 | 5.280 | 7,827,280 | -0.13(-2.33%) |
Aug 11, 2005 | 5.338 | 5.421 | 5.329 | 5.406 | 6,425,983 | +0.06(+1.13%) |
Aug 10, 2005 | 5.505 | 5.508 | 5.296 | 5.346 | 8,268,085 | -0.13(-2.30%) |
Aug 09, 2005 | 5.447 | 5.502 | 5.403 | 5.472 | 5,144,681 | +0.07(+1.24%) |
Aug 08, 2005 | 5.425 | 5.488 | 5.369 | 5.405 | 3,453,376 | -0.02(-0.29%) |
Aug 05, 2005 | 5.542 | 5.580 | 5.369 | 5.421 | 7,472,624 | -0.14(-2.57%) |
Aug 04, 2005 | 5.563 | 5.618 | 5.512 | 5.564 | 4,900,827 | -0.06(-1.01%) |
Aug 03, 2005 | 5.617 | 5.664 | 5.584 | 5.621 | 6,646,603 | +0.01(+0.14%) |
Aug 02, 2005 | 5.609 | 5.630 | 5.544 | 5.613 | 5,826,182 | +0.03(+0.57%) |
Aug 01, 2005 | 5.584 | 5.670 | 5.560 | 5.581 | 5,762,072 | +0.01(+0.18%) |
Jul 29, 2005 | 5.476 | 5.616 | 5.476 | 5.571 | 14,270,408 | +0.22(+4.09%) |
Jul 28, 2005 | 5.798 | 5.840 | 5.282 | 5.352 | 25,608,892 | -0.33(-5.79%) |
Jul 27, 2005 | 5.586 | 5.703 | 5.509 | 5.681 | 6,032,904 | +0.09(+1.65%) |
Jul 26, 2005 | 5.564 | 5.596 | 5.546 | 5.589 | 4,769,241 | +0.05(+0.82%) |
Jul 25, 2005 | 5.471 | 5.543 | 5.405 | 5.543 | 5,291,082 | +0.06(+1.08%) |
Jul 22, 2005 | 5.527 | 5.573 | 5.453 | 5.484 | 4,287,555 | -0.04(-0.72%) |
Jul 21, 2005 | 5.618 | 5.627 | 5.448 | 5.524 | 3,707,732 | -0.09(-1.68%) |
Jul 20, 2005 | 5.592 | 5.639 | 5.516 | 5.618 | 3,084,756 | -0.01(-0.14%) |
Jul 19, 2005 | 5.586 | 5.646 | 5.496 | 5.626 | 5,006,153 | +0.10(+1.81%) |
Jul 18, 2005 | 5.425 | 5.614 | 5.424 | 5.526 | 5,079,007 | +0.07(+1.21%) |
Jul 15, 2005 | 5.378 | 5.471 | 5.314 | 5.460 | 4,364,542 | +0.12(+2.30%) |
Jul 14, 2005 | 5.420 | 5.420 | 5.314 | 5.338 | 5,295,492 | -0.05(-1.01%) |
Jul 13, 2005 | 5.432 | 5.464 | 5.352 | 5.392 | 6,648,304 | -0.03(-0.48%) |
Jul 12, 2005 | 5.390 | 5.524 | 5.152 | 5.418 | 16,958,236 | -0.11(-1.93%) |
Jul 11, 2005 | 5.531 | 5.543 | 5.437 | 5.525 | 3,583,037 | +0.03(+0.47%) |
Jul 08, 2005 | 5.420 | 5.502 | 5.342 | 5.499 | 4,495,691 | +0.11(+2.11%) |
Jul 07, 2005 | 5.338 | 5.387 | 5.281 | 5.386 | 5,164,580 | -0.04(-0.77%) |
Jul 06, 2005 | 5.457 | 5.509 | 5.415 | 5.428 | 5,271,412 | +0.02(+0.34%) |
Jul 05, 2005 | 5.311 | 5.423 | 5.282 | 5.409 | 4,952,413 | +0.05(+0.91%) |
Jul 01, 2005 | 5.363 | 5.422 | 5.262 | 5.361 | 3,817,173 | +0.01(+0.21%) |
Jun 30, 2005 | 5.367 | 5.433 | 5.335 | 5.349 | 6,917,039 | -0.02(-0.34%) |
Jun 29, 2005 | 5.403 | 5.412 | 5.288 | 5.367 | 7,003,660 | -0.01(-0.15%) |
Jun 28, 2005 | 5.272 | 5.387 | 5.249 | 5.375 | 5,857,164 | +0.13(+2.56%) |
Jun 27, 2005 | 5.221 | 5.241 | 5.164 | 5.241 | 6,594,908 | +0.02(+0.41%) |
Jun 24, 2005 | 5.305 | 5.346 | 5.212 | 5.220 | 6,537,974 | -0.08(-1.54%) |
Jun 23, 2005 | 5.421 | 5.448 | 5.255 | 5.302 | 9,396,078 | -0.10(-1.87%) |
Jun 22, 2005 | 5.447 | 5.488 | 5.321 | 5.403 | 7,627,707 | -0.01(-0.11%) |
Jun 21, 2005 | 5.617 | 5.617 | 5.386 | 5.408 | 8,922,560 | -0.16(-2.81%) |
Jun 20, 2005 | 5.695 | 5.695 | 5.487 | 5.565 | 7,913,945 | -0.13(-2.27%) |
Jun 17, 2005 | 5.632 | 5.710 | 5.618 | 5.694 | 11,590,272 | +0.08(+1.46%) |
Jun 16, 2005 | 5.558 | 5.652 | 5.476 | 5.613 | 6,217,358 | +0.09(+1.54%) |
Jun 15, 2005 | 5.407 | 5.533 | 5.391 | 5.527 | 6,104,508 | +0.12(+2.23%) |
Jun 14, 2005 | 5.329 | 5.411 | 5.327 | 5.407 | 3,420,354 | +0.05(+1.00%) |
Jun 13, 2005 | 5.357 | 5.550 | 5.263 | 5.354 | 7,692,659 | +0.00(+0.04%) |
Jun 10, 2005 | 5.456 | 5.457 | 5.315 | 5.352 | 3,799,468 | -0.06(-1.11%) |
Jun 09, 2005 | 5.341 | 5.414 | 5.210 | 5.412 | 6,080,649 | +0.09(+1.77%) |
Jun 08, 2005 | 5.391 | 5.398 | 5.254 | 5.317 | 3,663,283 | -0.04(-0.78%) |
Jun 07, 2005 | 5.433 | 5.453 | 5.340 | 5.359 | 3,822,032 | -0.06(-1.11%) |
Jun 06, 2005 | 5.336 | 5.422 | 5.307 | 5.420 | 2,829,866 | +0.08(+1.55%) |
Jun 03, 2005 | 5.450 | 5.450 | 5.297 | 5.337 | 4,664,982 | -0.11(-1.98%) |
Jun 02, 2005 | 5.420 | 5.448 | 5.387 | 5.445 | 3,790,243 | -0.00(-0.04%) |