Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.747 | 4.926 | 4.732 | 4.919 | 930,013 | +0.16(+3.44%) |
Aug 30, 2005 | 4.693 | 4.825 | 4.693 | 4.755 | 1,119,022 | -0.14(-2.86%) |
Aug 29, 2005 | 4.958 | 5.028 | 4.888 | 4.895 | 990,917 | -0.05(-1.10%) |
Aug 26, 2005 | 4.958 | 5.067 | 4.872 | 4.950 | 1,243,016 | -0.01(-0.16%) |
Aug 25, 2005 | 4.911 | 5.059 | 4.895 | 4.958 | 1,078,291 | +0.06(+1.27%) |
Aug 24, 2005 | 5.059 | 5.082 | 4.895 | 4.895 | 900,075 | -0.12(-2.33%) |
Aug 23, 2005 | 5.129 | 5.160 | 4.989 | 5.012 | 897,890 | -0.09(-1.68%) |
Aug 22, 2005 | 5.183 | 5.222 | 4.973 | 5.098 | 1,981,964 | +0.04(+0.77%) |
Aug 19, 2005 | 5.090 | 5.207 | 5.059 | 5.059 | 1,035,375 | -0.03(-0.61%) |
Aug 18, 2005 | 5.043 | 5.160 | 4.965 | 5.090 | 1,115,039 | +0.03(+0.62%) |
Aug 17, 2005 | 5.137 | 5.144 | 4.989 | 5.059 | 1,388,852 | -0.21(-3.99%) |
Aug 16, 2005 | 5.051 | 5.269 | 5.051 | 5.269 | 1,493,186 | +0.19(+3.83%) |
Aug 15, 2005 | 4.833 | 5.191 | 4.833 | 5.074 | 1,028,694 | -0.10(-1.95%) |
Aug 12, 2005 | 5.175 | 5.316 | 5.043 | 5.175 | 2,018,327 | +0.03(+0.61%) |
Aug 11, 2005 | 4.981 | 5.168 | 4.942 | 5.144 | 2,713,460 | +0.28(+5.76%) |
Aug 10, 2005 | 4.670 | 4.888 | 4.638 | 4.864 | 1,934,936 | +0.21(+4.52%) |
Aug 09, 2005 | 4.654 | 4.654 | 4.530 | 4.654 | 916,779 | -0.01(-0.17%) |
Aug 08, 2005 | 4.779 | 4.872 | 4.646 | 4.662 | 1,103,989 | -0.12(-2.60%) |
Aug 05, 2005 | 4.747 | 4.817 | 4.623 | 4.786 | 1,025,995 | -0.02(-0.49%) |
Aug 04, 2005 | 4.771 | 4.895 | 4.747 | 4.810 | 1,236,463 | +0.08(+1.64%) |
Aug 03, 2005 | 4.568 | 4.779 | 4.568 | 4.732 | 1,567,325 | +0.23(+5.01%) |
Aug 02, 2005 | 4.413 | 4.530 | 4.382 | 4.506 | 1,626,688 | +0.09(+1.94%) |
Aug 01, 2005 | 4.382 | 4.452 | 4.351 | 4.421 | 520,643 | +0.09(+2.16%) |
Jul 29, 2005 | 4.444 | 4.452 | 4.296 | 4.327 | 1,162,452 | -0.11(-2.46%) |
Jul 28, 2005 | 4.491 | 4.506 | 4.366 | 4.436 | 1,324,350 | -0.06(-1.38%) |
Jul 27, 2005 | 4.530 | 4.553 | 4.475 | 4.498 | 1,023,554 | -0.07(-1.53%) |
Jul 26, 2005 | 4.670 | 4.670 | 4.506 | 4.568 | 1,338,484 | -0.13(-2.81%) |
Jul 25, 2005 | 4.771 | 4.786 | 4.701 | 4.701 | 589,385 | -0.05(-1.15%) |
Jul 22, 2005 | 4.880 | 4.888 | 4.716 | 4.755 | 891,337 | -0.13(-2.71%) |
Jul 21, 2005 | 4.849 | 4.965 | 4.825 | 4.888 | 1,569,638 | +0.16(+3.29%) |
Jul 20, 2005 | 4.677 | 4.779 | 4.670 | 4.732 | 847,908 | +0.12(+2.53%) |
Jul 19, 2005 | 4.607 | 4.670 | 4.584 | 4.615 | 644,122 | +0.00(+0.00%) |
Jul 18, 2005 | 4.709 | 4.779 | 4.615 | 4.615 | 837,500 | -0.13(-2.79%) |
Jul 15, 2005 | 4.740 | 4.747 | 4.677 | 4.747 | 705,797 | -0.02(-0.33%) |
Jul 14, 2005 | 4.934 | 4.973 | 4.763 | 4.763 | 1,713,034 | -0.21(-4.23%) |
Jul 13, 2005 | 4.888 | 4.996 | 4.833 | 4.973 | 775,054 | +0.05(+0.95%) |
Jul 12, 2005 | 5.020 | 5.020 | 4.895 | 4.926 | 643,479 | -0.01(-0.16%) |
Jul 11, 2005 | 4.771 | 4.973 | 4.763 | 4.934 | 1,097,822 | +0.16(+3.43%) |
Jul 08, 2005 | 4.779 | 4.872 | 4.732 | 4.771 | 882,986 | -0.01(-0.16%) |
Jul 07, 2005 | 4.747 | 4.802 | 4.724 | 4.779 | 2,125,102 | +0.16(+3.54%) |
Jul 06, 2005 | 4.537 | 4.701 | 4.537 | 4.615 | 1,288,373 | +0.09(+1.89%) |
Jul 05, 2005 | 4.553 | 4.576 | 4.491 | 4.530 | 1,315,741 | -0.22(-4.59%) |
Jul 01, 2005 | 4.747 | 4.755 | 4.530 | 4.747 | 966,504 | +0.00(+0.00%) |
Jun 30, 2005 | 4.732 | 4.802 | 4.654 | 4.747 | 1,290,557 | +0.03(+0.66%) |
Jun 29, 2005 | 4.498 | 4.732 | 4.483 | 4.716 | 1,291,971 | +0.22(+4.84%) |
Jun 28, 2005 | 4.483 | 4.506 | 4.421 | 4.498 | 902,131 | -0.05(-1.20%) |
Jun 27, 2005 | 4.592 | 4.615 | 4.553 | 4.553 | 619,195 | -0.06(-1.35%) |
Jun 24, 2005 | 4.553 | 4.654 | 4.537 | 4.615 | 1,021,755 | +0.05(+1.02%) |
Jun 23, 2005 | 4.498 | 4.623 | 4.483 | 4.568 | 1,118,637 | +0.10(+2.26%) |
Jun 22, 2005 | 4.491 | 4.685 | 4.444 | 4.467 | 724,171 | -0.07(-1.54%) |
Jun 21, 2005 | 4.467 | 4.584 | 4.428 | 4.537 | 679,200 | +0.03(+0.69%) |
Jun 20, 2005 | 4.615 | 4.685 | 4.491 | 4.506 | 1,247,256 | -0.10(-2.20%) |
Jun 17, 2005 | 4.693 | 4.693 | 4.561 | 4.607 | 1,387,567 | -0.01(-0.17%) |
Jun 16, 2005 | 4.545 | 4.654 | 4.545 | 4.615 | 2,008,947 | +0.21(+4.77%) |
Jun 15, 2005 | 4.389 | 4.452 | 4.319 | 4.405 | 1,395,534 | +0.08(+1.80%) |
Jun 14, 2005 | 4.397 | 4.421 | 4.327 | 4.327 | 807,819 | -0.14(-3.14%) |
Jun 13, 2005 | 4.389 | 4.498 | 4.343 | 4.467 | 1,348,763 | +0.12(+2.87%) |
Jun 10, 2005 | 4.148 | 4.358 | 4.109 | 4.343 | 1,152,944 | +0.19(+4.49%) |
Jun 09, 2005 | 4.218 | 4.218 | 4.125 | 4.156 | 1,105,017 | -0.08(-1.84%) |
Jun 08, 2005 | 4.210 | 4.312 | 4.195 | 4.234 | 777,495 | +0.05(+1.12%) |
Jun 07, 2005 | 4.280 | 4.319 | 4.156 | 4.187 | 1,356,087 | -0.14(-3.24%) |
Jun 06, 2005 | 4.522 | 4.584 | 4.327 | 4.327 | 1,118,765 | -0.12(-2.63%) |
Jun 03, 2005 | 4.428 | 4.522 | 4.405 | 4.444 | 1,248,155 | +0.09(+1.96%) |
Jun 02, 2005 | 4.226 | 4.514 | 4.218 | 4.358 | 2,373,731 | +0.19(+4.67%) |