Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.536 | 5.551 | 5.485 | 5.519 | 1,870,740 | -0.02(-0.29%) |
Aug 30, 2005 | 5.579 | 5.579 | 5.480 | 5.535 | 1,084,203 | -0.04(-0.78%) |
Aug 29, 2005 | 5.625 | 5.595 | 5.489 | 5.578 | 1,449,135 | -0.05(-0.82%) |
Aug 26, 2005 | 5.694 | 5.674 | 5.582 | 5.624 | 1,416,826 | -0.07(-1.21%) |
Aug 25, 2005 | 5.560 | 5.765 | 5.559 | 5.693 | 2,043,938 | +0.14(+2.46%) |
Aug 24, 2005 | 5.551 | 5.642 | 5.551 | 5.556 | 2,240,440 | -0.01(-0.25%) |
Aug 23, 2005 | 5.626 | 5.664 | 5.560 | 5.571 | 1,908,346 | -0.07(-1.24%) |
Aug 22, 2005 | 5.622 | 5.659 | 5.606 | 5.640 | 2,023,281 | +0.03(+0.59%) |
Aug 19, 2005 | 5.552 | 5.613 | 5.519 | 5.607 | 1,548,710 | +0.06(+1.07%) |
Aug 18, 2005 | 5.597 | 5.607 | 5.531 | 5.548 | 1,318,840 | -0.09(-1.66%) |
Aug 17, 2005 | 5.650 | 5.695 | 5.637 | 5.641 | 1,768,517 | -0.01(-0.15%) |
Aug 16, 2005 | 5.664 | 5.733 | 5.589 | 5.650 | 3,736,715 | +0.11(+1.91%) |
Aug 15, 2005 | 5.506 | 5.546 | 5.448 | 5.544 | 1,494,156 | +0.05(+0.88%) |
Aug 12, 2005 | 5.497 | 5.515 | 5.417 | 5.496 | 1,697,543 | -0.00(-0.02%) |
Aug 11, 2005 | 5.423 | 5.503 | 5.423 | 5.497 | 1,174,244 | +0.07(+1.36%) |
Aug 10, 2005 | 5.472 | 5.543 | 5.404 | 5.423 | 1,684,832 | -0.03(-0.62%) |
Aug 09, 2005 | 5.393 | 5.458 | 5.370 | 5.457 | 1,615,977 | +0.08(+1.53%) |
Aug 08, 2005 | 5.354 | 5.430 | 5.280 | 5.375 | 1,969,256 | +0.03(+0.64%) |
Aug 05, 2005 | 5.380 | 5.381 | 5.316 | 5.341 | 1,980,379 | -0.06(-1.05%) |
Aug 04, 2005 | 5.442 | 5.443 | 5.369 | 5.398 | 1,460,258 | -0.07(-1.23%) |
Aug 03, 2005 | 5.497 | 5.497 | 5.430 | 5.465 | 1,582,608 | -0.03(-0.62%) |
Aug 02, 2005 | 5.460 | 5.507 | 5.447 | 5.499 | 1,471,910 | +0.02(+0.28%) |
Aug 01, 2005 | 5.468 | 5.499 | 5.446 | 5.484 | 1,826,249 | -0.01(-0.14%) |
Jul 29, 2005 | 5.525 | 5.543 | 5.409 | 5.491 | 3,551,335 | -0.05(-0.82%) |
Jul 28, 2005 | 5.499 | 5.556 | 5.457 | 5.537 | 3,495,192 | +0.04(+0.65%) |
Jul 27, 2005 | 5.489 | 5.514 | 5.452 | 5.501 | 2,284,931 | -0.01(-0.22%) |
Jul 26, 2005 | 5.419 | 5.532 | 5.417 | 5.513 | 1,932,180 | +0.00(+0.09%) |
Jul 25, 2005 | 5.485 | 5.545 | 5.485 | 5.508 | 2,803,992 | -0.09(-1.69%) |
Jul 22, 2005 | 5.573 | 5.630 | 5.573 | 5.603 | 3,071,468 | +0.04(+0.73%) |
Jul 21, 2005 | 5.623 | 5.623 | 5.541 | 5.562 | 2,552,406 | -0.06(-1.07%) |
Jul 20, 2005 | 5.537 | 5.640 | 5.494 | 5.623 | 2,366,498 | +0.00(+0.08%) |
Jul 19, 2005 | 5.481 | 5.634 | 5.477 | 5.618 | 2,112,263 | +0.16(+2.92%) |
Jul 18, 2005 | 5.429 | 5.480 | 5.410 | 5.458 | 777,003 | +0.03(+0.52%) |
Jul 15, 2005 | 5.426 | 5.447 | 5.393 | 5.430 | 1,044,479 | -0.02(-0.31%) |
Jul 14, 2005 | 5.401 | 5.455 | 5.387 | 5.447 | 1,749,979 | +0.06(+1.07%) |
Jul 13, 2005 | 5.401 | 5.424 | 5.359 | 5.389 | 1,521,698 | -0.03(-0.59%) |
Jul 12, 2005 | 5.430 | 5.438 | 5.396 | 5.421 | 1,440,131 | -0.03(-0.52%) |
Jul 11, 2005 | 5.428 | 5.482 | 5.416 | 5.450 | 1,454,961 | +0.03(+0.61%) |
Jul 08, 2005 | 5.403 | 5.424 | 5.370 | 5.417 | 1,870,211 | +0.03(+0.61%) |
Jul 07, 2005 | 5.326 | 5.397 | 5.296 | 5.384 | 1,805,593 | +0.04(+0.83%) |
Jul 06, 2005 | 5.288 | 5.409 | 5.288 | 5.339 | 5,337,332 | +0.17(+3.31%) |
Jul 05, 2005 | 5.078 | 5.188 | 5.055 | 5.168 | 3,722,944 | +0.07(+1.45%) |
Jul 01, 2005 | 5.067 | 5.102 | 5.042 | 5.095 | 1,521,698 | +0.03(+0.56%) |
Jun 30, 2005 | 5.016 | 5.100 | 5.011 | 5.067 | 2,456,539 | +0.05(+1.00%) |
Jun 29, 2005 | 4.937 | 5.032 | 4.918 | 5.016 | 3,389,261 | +0.13(+2.59%) |
Jun 28, 2005 | 4.780 | 4.908 | 4.780 | 4.890 | 2,404,633 | +0.11(+2.39%) |
Jun 27, 2005 | 4.818 | 4.838 | 4.774 | 4.776 | 1,454,961 | -0.05(-1.08%) |
Jun 24, 2005 | 4.961 | 4.967 | 4.819 | 4.828 | 1,614,917 | -0.17(-3.31%) |
Jun 23, 2005 | 5.050 | 5.079 | 4.991 | 4.993 | 2,125,505 | -0.06(-1.16%) |
Jun 22, 2005 | 5.156 | 5.156 | 5.011 | 5.051 | 2,288,109 | -0.10(-2.03%) |
Jun 21, 2005 | 5.121 | 5.168 | 5.121 | 5.156 | 1,544,473 | +0.05(+0.96%) |
Jun 20, 2005 | 5.098 | 5.113 | 5.056 | 5.107 | 1,261,637 | -0.01(-0.15%) |
Jun 17, 2005 | 5.115 | 5.151 | 5.077 | 5.115 | 1,836,843 | -0.05(-0.99%) |
Jun 16, 2005 | 5.103 | 5.175 | 5.078 | 5.166 | 1,331,552 | +0.06(+1.22%) |
Jun 15, 2005 | 5.154 | 5.169 | 5.085 | 5.103 | 1,699,132 | -0.03(-0.61%) |
Jun 14, 2005 | 5.171 | 5.293 | 5.113 | 5.134 | 1,967,667 | -0.05(-0.98%) |
Jun 13, 2005 | 5.088 | 5.216 | 5.051 | 5.185 | 2,772,213 | +0.08(+1.67%) |
Jun 10, 2005 | 4.947 | 5.156 | 4.947 | 5.100 | 2,425,819 | +0.13(+2.62%) |
Jun 09, 2005 | 4.984 | 4.984 | 4.924 | 4.970 | 1,237,273 | -0.03(-0.68%) |
Jun 08, 2005 | 5.013 | 5.074 | 4.997 | 5.004 | 1,587,905 | +0.01(+0.15%) |
Jun 07, 2005 | 5.020 | 5.082 | 4.987 | 4.997 | 843,740 | +0.03(+0.59%) |
Jun 06, 2005 | 4.953 | 4.980 | 4.928 | 4.967 | 783,359 | -0.01(-0.15%) |
Jun 03, 2005 | 4.989 | 5.039 | 4.906 | 4.975 | 2,149,869 | -0.03(-0.66%) |
Jun 02, 2005 | 5.074 | 5.074 | 5.003 | 5.008 | 1,949,129 | -0.09(-1.76%) |