Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.165 | 7.533 | 7.109 | 7.367 | 65,193,572 | +0.31(+4.43%) |
Aug 30, 2005 | 6.759 | 7.116 | 6.759 | 7.055 | 52,482,052 | +0.32(+4.78%) |
Aug 29, 2005 | 6.759 | 6.817 | 6.654 | 6.733 | 32,835,338 | +0.18(+2.77%) |
Aug 26, 2005 | 6.666 | 6.671 | 6.491 | 6.552 | 16,099,742 | -0.09(-1.30%) |
Aug 25, 2005 | 6.545 | 6.654 | 6.507 | 6.638 | 24,479,554 | +0.06(+0.89%) |
Aug 24, 2005 | 6.440 | 6.638 | 6.419 | 6.580 | 28,001,212 | +0.19(+2.95%) |
Aug 23, 2005 | 6.409 | 6.505 | 6.351 | 6.391 | 21,725,900 | +0.03(+0.48%) |
Aug 22, 2005 | 6.351 | 6.479 | 6.330 | 6.361 | 23,451,116 | +0.06(+0.89%) |
Aug 19, 2005 | 6.305 | 6.358 | 6.293 | 6.305 | 20,757,100 | +0.11(+1.77%) |
Aug 18, 2005 | 6.060 | 6.211 | 6.013 | 6.195 | 39,462,904 | -0.04(-0.60%) |
Aug 17, 2005 | 6.433 | 6.605 | 6.139 | 6.232 | 40,175,988 | -0.20(-3.15%) |
Aug 16, 2005 | 6.624 | 6.636 | 6.421 | 6.435 | 29,119,750 | -0.19(-2.85%) |
Aug 15, 2005 | 6.764 | 6.792 | 6.605 | 6.624 | 18,087,110 | -0.16(-2.30%) |
Aug 12, 2005 | 6.766 | 6.796 | 6.705 | 6.780 | 18,018,892 | +0.03(+0.41%) |
Aug 11, 2005 | 6.794 | 6.852 | 6.673 | 6.752 | 42,853,272 | -0.00(-0.07%) |
Aug 10, 2005 | 6.673 | 6.829 | 6.573 | 6.757 | 25,188,348 | +0.11(+1.61%) |
Aug 09, 2005 | 6.675 | 6.715 | 6.549 | 6.650 | 36,163,496 | -0.01(-0.14%) |
Aug 08, 2005 | 6.829 | 6.852 | 6.636 | 6.659 | 36,764,596 | +0.02(+0.35%) |
Aug 05, 2005 | 6.906 | 6.906 | 6.514 | 6.636 | 55,098,412 | +0.04(+0.60%) |
Aug 04, 2005 | 6.386 | 6.596 | 6.354 | 6.596 | 32,419,588 | +0.24(+3.82%) |
Aug 03, 2005 | 6.414 | 6.461 | 6.293 | 6.354 | 20,184,744 | +0.01(+0.22%) |
Aug 02, 2005 | 6.293 | 6.363 | 6.235 | 6.340 | 31,321,214 | +0.15(+2.45%) |
Aug 01, 2005 | 6.200 | 6.202 | 6.130 | 6.188 | 19,083,798 | +0.10(+1.69%) |
Jul 29, 2005 | 6.118 | 6.204 | 6.062 | 6.086 | 26,792,572 | +0.05(+0.89%) |
Jul 28, 2005 | 6.025 | 6.060 | 5.964 | 6.032 | 18,041,630 | +0.04(+0.66%) |
Jul 27, 2005 | 5.988 | 6.002 | 5.873 | 5.992 | 9,589,738 | -0.00(-0.04%) |
Jul 26, 2005 | 6.041 | 6.048 | 5.946 | 5.995 | 10,010,638 | -0.01(-0.12%) |
Jul 25, 2005 | 5.960 | 6.046 | 5.894 | 6.002 | 12,214,248 | +0.05(+0.86%) |
Jul 22, 2005 | 5.827 | 5.957 | 5.827 | 5.950 | 13,642,562 | +0.16(+2.74%) |
Jul 21, 2005 | 5.808 | 5.829 | 5.727 | 5.792 | 9,936,412 | -0.02(-0.40%) |
Jul 20, 2005 | 5.806 | 5.822 | 5.675 | 5.815 | 12,389,302 | +0.03(+0.60%) |
Jul 19, 2005 | 5.633 | 5.803 | 5.629 | 5.780 | 13,337,506 | +0.18(+3.25%) |
Jul 18, 2005 | 5.659 | 5.675 | 5.582 | 5.598 | 15,073,450 | -0.11(-1.96%) |
Jul 15, 2005 | 5.796 | 5.831 | 5.675 | 5.710 | 20,341,778 | +0.01(+0.12%) |
Jul 14, 2005 | 5.934 | 6.023 | 5.661 | 5.703 | 25,583,504 | -0.22(-3.74%) |
Jul 13, 2005 | 6.027 | 6.048 | 5.876 | 5.925 | 12,757,857 | -0.10(-1.70%) |
Jul 12, 2005 | 5.941 | 6.034 | 5.918 | 6.027 | 18,100,840 | +0.16(+2.66%) |
Jul 11, 2005 | 5.801 | 5.878 | 5.757 | 5.871 | 14,350,069 | +0.01(+0.20%) |
Jul 08, 2005 | 5.990 | 6.002 | 5.778 | 5.859 | 15,869,770 | -0.07(-1.18%) |
Jul 07, 2005 | 5.769 | 5.934 | 5.769 | 5.929 | 17,577,826 | +0.05(+0.79%) |
Jul 06, 2005 | 6.037 | 6.069 | 5.799 | 5.883 | 29,707,550 | -0.08(-1.41%) |
Jul 05, 2005 | 5.827 | 5.967 | 5.720 | 5.967 | 39,039,000 | +0.33(+5.83%) |
Jul 01, 2005 | 5.410 | 5.640 | 5.337 | 5.638 | 25,555,186 | +0.32(+6.10%) |
Jun 30, 2005 | 5.342 | 5.419 | 5.279 | 5.314 | 10,591,574 | -0.02(-0.39%) |
Jun 29, 2005 | 5.288 | 5.372 | 5.244 | 5.335 | 15,960,729 | +0.04(+0.75%) |
Jun 28, 2005 | 5.424 | 5.424 | 5.291 | 5.295 | 17,757,598 | -0.12(-2.28%) |
Jun 27, 2005 | 5.407 | 5.475 | 5.396 | 5.419 | 14,669,712 | +0.05(+0.91%) |
Jun 24, 2005 | 5.456 | 5.491 | 5.337 | 5.370 | 16,494,899 | -0.07(-1.37%) |
Jun 23, 2005 | 5.407 | 5.477 | 5.372 | 5.445 | 22,977,872 | +0.07(+1.21%) |
Jun 22, 2005 | 5.389 | 5.442 | 5.288 | 5.379 | 20,357,652 | +0.04(+0.83%) |
Jun 21, 2005 | 5.533 | 5.549 | 5.295 | 5.335 | 24,115,288 | -0.20(-3.58%) |
Jun 20, 2005 | 5.587 | 5.594 | 5.454 | 5.533 | 17,904,764 | +0.08(+1.50%) |
Jun 17, 2005 | 5.361 | 5.463 | 5.361 | 5.452 | 20,477,788 | +0.11(+2.10%) |
Jun 16, 2005 | 5.281 | 5.351 | 5.235 | 5.340 | 22,898,498 | +0.09(+1.69%) |
Jun 15, 2005 | 5.186 | 5.274 | 5.163 | 5.251 | 23,067,116 | +0.09(+1.81%) |
Jun 14, 2005 | 5.209 | 5.221 | 5.149 | 5.158 | 14,950,312 | -0.03(-0.49%) |
Jun 13, 2005 | 5.009 | 5.195 | 4.978 | 5.184 | 22,239,904 | +0.17(+3.44%) |
Jun 10, 2005 | 5.081 | 5.088 | 4.967 | 5.011 | 9,709,873 | -0.06(-1.10%) |
Jun 09, 2005 | 4.960 | 5.069 | 4.918 | 5.067 | 15,571,150 | +0.15(+3.13%) |
Jun 08, 2005 | 4.869 | 5.011 | 4.867 | 4.913 | 17,986,712 | +0.03(+0.72%) |
Jun 07, 2005 | 5.006 | 5.006 | 4.836 | 4.878 | 15,307,712 | -0.09(-1.74%) |
Jun 06, 2005 | 4.948 | 4.990 | 4.915 | 4.964 | 13,606,951 | +0.07(+1.43%) |
Jun 03, 2005 | 4.883 | 4.960 | 4.871 | 4.895 | 10,696,692 | -0.01(-0.19%) |
Jun 02, 2005 | 4.825 | 4.911 | 4.797 | 4.904 | 13,729,660 | +0.06(+1.20%) |