Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.831 | 6.008 | 5.831 | 5.881 | 253,254 | +0.05(+0.85%) |
Aug 30, 2005 | 5.902 | 5.902 | 5.831 | 5.831 | 12,026 | -0.05(-0.77%) |
Aug 29, 2005 | 5.810 | 5.885 | 5.796 | 5.876 | 35,370 | +0.01(+0.17%) |
Aug 26, 2005 | 5.909 | 5.909 | 5.831 | 5.866 | 31,833 | -0.04(-0.74%) |
Aug 25, 2005 | 5.654 | 5.934 | 5.654 | 5.910 | 66,496 | +0.28(+4.92%) |
Aug 24, 2005 | 5.536 | 5.653 | 5.536 | 5.633 | 207,272 | +0.10(+1.79%) |
Aug 23, 2005 | 5.647 | 5.704 | 5.534 | 5.534 | 32,541 | -0.13(-2.37%) |
Aug 22, 2005 | 5.810 | 5.865 | 5.669 | 5.669 | 37,492 | -0.13(-2.20%) |
Aug 19, 2005 | 5.831 | 5.831 | 5.796 | 5.796 | 2,122 | +0.00(+0.00%) |
Aug 18, 2005 | 5.654 | 5.803 | 5.654 | 5.796 | 160,582 | +0.07(+1.16%) |
Aug 17, 2005 | 5.796 | 5.796 | 5.690 | 5.729 | 14,855 | -0.09(-1.63%) |
Aug 16, 2005 | 5.866 | 5.866 | 5.824 | 5.824 | 9,196 | -0.03(-0.48%) |
Aug 15, 2005 | 5.888 | 5.888 | 5.852 | 5.852 | 15,563 | -0.01(-0.24%) |
Aug 12, 2005 | 5.937 | 5.937 | 5.866 | 5.866 | 31,833 | -0.02(-0.38%) |
Aug 11, 2005 | 5.916 | 5.978 | 5.881 | 5.889 | 55,885 | +0.01(+0.14%) |
Aug 10, 2005 | 5.767 | 6.043 | 5.767 | 5.881 | 111,771 | +0.15(+2.59%) |
Aug 09, 2005 | 5.724 | 5.823 | 5.690 | 5.732 | 75,693 | -0.01(-0.12%) |
Aug 08, 2005 | 5.647 | 5.739 | 5.647 | 5.739 | 16,977 | +0.13(+2.27%) |
Aug 05, 2005 | 5.541 | 5.640 | 5.541 | 5.612 | 60,130 | +0.10(+1.79%) |
Aug 04, 2005 | 5.407 | 5.513 | 5.407 | 5.513 | 66,496 | +0.11(+1.96%) |
Aug 03, 2005 | 5.365 | 5.407 | 5.365 | 5.407 | 51,641 | +0.00(+0.00%) |
Aug 02, 2005 | 5.414 | 5.414 | 5.370 | 5.407 | 853,141 | -0.01(-0.13%) |
Aug 01, 2005 | 5.259 | 5.414 | 5.259 | 5.414 | 26,174 | +0.16(+3.10%) |
Jul 29, 2005 | 5.188 | 5.252 | 5.188 | 5.252 | 7,074 | +0.07(+1.34%) |
Jul 28, 2005 | 5.178 | 5.182 | 5.178 | 5.182 | 1,414 | +0.00(+0.08%) |
Jul 27, 2005 | 5.196 | 5.196 | 5.164 | 5.178 | 8,488 | -0.02(-0.35%) |
Jul 26, 2005 | 5.195 | 5.196 | 5.195 | 5.196 | 21,929 | -0.03(-0.65%) |
Jul 25, 2005 | 5.174 | 5.230 | 5.174 | 5.230 | 26,881 | +0.00(+0.00%) |
Jul 22, 2005 | 5.202 | 5.230 | 5.202 | 5.230 | 7,074 | +0.04(+0.82%) |
Jul 21, 2005 | 5.160 | 5.202 | 5.160 | 5.188 | 8,488 | +0.07(+1.38%) |
Jul 20, 2005 | 5.188 | 5.188 | 5.112 | 5.117 | 25,466 | -0.09(-1.79%) |
Jul 19, 2005 | 5.223 | 5.244 | 5.211 | 5.211 | 9,903 | +0.00(+0.03%) |
Jul 18, 2005 | 5.146 | 5.209 | 5.146 | 5.209 | 26,174 | +0.08(+1.49%) |
Jul 15, 2005 | 5.089 | 5.133 | 5.089 | 5.133 | 24,759 | +0.04(+0.86%) |
Jul 14, 2005 | 5.004 | 5.089 | 5.004 | 5.089 | 16,270 | +0.07(+1.41%) |
Jul 13, 2005 | 4.997 | 5.018 | 4.997 | 5.018 | 9,196 | +0.04(+0.71%) |
Jul 12, 2005 | 4.969 | 4.996 | 4.962 | 4.983 | 26,881 | +0.03(+0.57%) |
Jul 11, 2005 | 4.962 | 4.976 | 4.955 | 4.955 | 72,156 | -0.01(-0.14%) |
Jul 08, 2005 | 4.953 | 4.962 | 4.948 | 4.962 | 12,733 | -0.01(-0.14%) |
Jul 07, 2005 | 4.955 | 4.969 | 4.926 | 4.969 | 26,174 | +0.04(+0.72%) |
Jul 06, 2005 | 4.959 | 4.959 | 4.933 | 4.933 | 6,366 | -0.01(-0.29%) |
Jul 05, 2005 | 4.990 | 4.997 | 4.948 | 4.948 | 21,222 | -0.03(-0.57%) |
Jul 01, 2005 | 4.976 | 4.976 | 4.976 | 4.976 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 4.948 | 4.976 | 4.948 | 4.976 | 7,074 | +0.04(+0.83%) |
Jun 29, 2005 | 4.948 | 4.948 | 4.935 | 4.935 | 24,759 | -0.03(-0.54%) |
Jun 28, 2005 | 4.933 | 4.962 | 4.932 | 4.962 | 139,360 | +0.03(+0.57%) |
Jun 27, 2005 | 4.933 | 4.933 | 4.933 | 4.933 | 707 | +0.01(+0.26%) |
Jun 24, 2005 | 4.898 | 4.921 | 4.890 | 4.921 | 20,515 | +0.02(+0.32%) |
Jun 23, 2005 | 4.983 | 5.008 | 4.905 | 4.905 | 50,933 | -0.11(-2.25%) |
Jun 22, 2005 | 5.018 | 5.068 | 5.018 | 5.018 | 90,548 | +0.16(+3.35%) |
Jun 21, 2005 | 4.861 | 4.861 | 4.856 | 4.856 | 2,122 | -0.05(-1.07%) |
Jun 20, 2005 | 4.908 | 4.908 | 4.908 | 4.908 | 707 | -0.01(-0.23%) |
Jun 17, 2005 | 4.925 | 4.962 | 4.919 | 4.919 | 70,033 | +0.03(+0.61%) |
Jun 16, 2005 | 4.842 | 4.890 | 4.842 | 4.890 | 19,100 | +0.06(+1.14%) |
Jun 15, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 707 | -0.06(-1.16%) |
Jun 14, 2005 | 4.849 | 4.891 | 4.833 | 4.891 | 33,248 | +0.01(+0.29%) |
Jun 13, 2005 | 4.877 | 4.877 | 4.877 | 4.877 | 7,781 | +0.03(+0.58%) |
Jun 10, 2005 | 4.835 | 4.870 | 4.835 | 4.849 | 35,370 | -0.01(-0.29%) |
Jun 09, 2005 | 4.835 | 4.919 | 4.835 | 4.863 | 97,623 | +0.00(+0.00%) |
Jun 08, 2005 | 4.870 | 4.870 | 4.837 | 4.863 | 29,711 | -0.02(-0.32%) |
Jun 07, 2005 | 4.877 | 4.898 | 4.863 | 4.878 | 149,264 | +0.03(+0.61%) |
Jun 06, 2005 | 4.836 | 4.849 | 4.836 | 4.849 | 1,414 | +0.01(+0.15%) |
Jun 03, 2005 | 4.842 | 4.863 | 4.842 | 4.842 | 7,074 | +0.01(+0.15%) |
Jun 02, 2005 | 4.877 | 4.877 | 4.835 | 4.835 | 19,100 | -0.05(-1.10%) |