Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.790 | 4.971 | 4.774 | 4.963 | 921,724 | +0.16(+3.44%) |
Aug 30, 2005 | 4.735 | 4.869 | 4.735 | 4.798 | 1,109,049 | -0.14(-2.86%) |
Aug 29, 2005 | 5.002 | 5.073 | 4.931 | 4.939 | 982,086 | -0.05(-1.10%) |
Aug 26, 2005 | 5.002 | 5.112 | 4.916 | 4.994 | 1,231,937 | -0.01(-0.16%) |
Aug 25, 2005 | 4.955 | 5.104 | 4.939 | 5.002 | 1,068,681 | +0.06(+1.27%) |
Aug 24, 2005 | 5.104 | 5.128 | 4.939 | 4.939 | 892,053 | -0.12(-2.33%) |
Aug 23, 2005 | 5.175 | 5.206 | 5.034 | 5.057 | 889,888 | -0.09(-1.68%) |
Aug 22, 2005 | 5.230 | 5.269 | 5.018 | 5.144 | 1,964,299 | +0.04(+0.77%) |
Aug 19, 2005 | 5.136 | 5.253 | 5.104 | 5.104 | 1,026,147 | -0.03(-0.61%) |
Aug 18, 2005 | 5.089 | 5.206 | 5.010 | 5.136 | 1,105,101 | +0.03(+0.62%) |
Aug 17, 2005 | 5.183 | 5.191 | 5.034 | 5.104 | 1,376,474 | -0.21(-3.99%) |
Aug 16, 2005 | 5.096 | 5.316 | 5.096 | 5.316 | 1,479,878 | +0.20(+3.83%) |
Aug 15, 2005 | 4.877 | 5.238 | 4.877 | 5.120 | 1,019,525 | -0.10(-1.95%) |
Aug 12, 2005 | 5.222 | 5.363 | 5.089 | 5.222 | 2,000,338 | +0.03(+0.61%) |
Aug 11, 2005 | 5.026 | 5.214 | 4.986 | 5.191 | 2,689,276 | +0.28(+5.76%) |
Aug 10, 2005 | 4.712 | 4.931 | 4.680 | 4.908 | 1,917,691 | +0.21(+4.52%) |
Aug 09, 2005 | 4.696 | 4.696 | 4.570 | 4.696 | 908,608 | -0.01(-0.17%) |
Aug 08, 2005 | 4.822 | 4.916 | 4.688 | 4.704 | 1,094,150 | -0.13(-2.60%) |
Aug 05, 2005 | 4.790 | 4.861 | 4.664 | 4.829 | 1,016,851 | -0.02(-0.49%) |
Aug 04, 2005 | 4.814 | 4.939 | 4.790 | 4.853 | 1,225,442 | +0.08(+1.64%) |
Aug 03, 2005 | 4.610 | 4.822 | 4.610 | 4.774 | 1,553,356 | +0.23(+5.01%) |
Aug 02, 2005 | 4.452 | 4.570 | 4.421 | 4.547 | 1,612,190 | +0.09(+1.94%) |
Aug 01, 2005 | 4.421 | 4.492 | 4.390 | 4.460 | 516,002 | +0.09(+2.16%) |
Jul 29, 2005 | 4.484 | 4.492 | 4.335 | 4.366 | 1,152,092 | -0.11(-2.46%) |
Jul 28, 2005 | 4.531 | 4.547 | 4.405 | 4.476 | 1,312,547 | -0.06(-1.38%) |
Jul 27, 2005 | 4.570 | 4.594 | 4.515 | 4.539 | 1,014,431 | -0.07(-1.53%) |
Jul 26, 2005 | 4.712 | 4.712 | 4.547 | 4.610 | 1,326,555 | -0.13(-2.81%) |
Jul 25, 2005 | 4.814 | 4.829 | 4.743 | 4.743 | 584,132 | -0.05(-1.15%) |
Jul 22, 2005 | 4.924 | 4.931 | 4.759 | 4.798 | 883,393 | -0.13(-2.71%) |
Jul 21, 2005 | 4.892 | 5.010 | 4.869 | 4.931 | 1,555,649 | +0.16(+3.29%) |
Jul 20, 2005 | 4.719 | 4.822 | 4.712 | 4.774 | 840,351 | +0.12(+2.53%) |
Jul 19, 2005 | 4.649 | 4.712 | 4.625 | 4.657 | 638,381 | +0.00(+0.00%) |
Jul 18, 2005 | 4.751 | 4.822 | 4.657 | 4.657 | 830,036 | -0.13(-2.79%) |
Jul 15, 2005 | 4.782 | 4.790 | 4.719 | 4.790 | 699,507 | -0.02(-0.33%) |
Jul 14, 2005 | 4.979 | 5.018 | 4.806 | 4.806 | 1,697,766 | -0.21(-4.23%) |
Jul 13, 2005 | 4.931 | 5.041 | 4.877 | 5.018 | 768,146 | +0.05(+0.95%) |
Jul 12, 2005 | 5.065 | 5.065 | 4.939 | 4.971 | 637,744 | -0.01(-0.16%) |
Jul 11, 2005 | 4.814 | 5.018 | 4.806 | 4.979 | 1,088,037 | +0.16(+3.43%) |
Jul 08, 2005 | 4.822 | 4.916 | 4.774 | 4.814 | 875,116 | -0.01(-0.16%) |
Jul 07, 2005 | 4.790 | 4.845 | 4.767 | 4.822 | 2,106,162 | +0.16(+3.54%) |
Jul 06, 2005 | 4.578 | 4.743 | 4.578 | 4.657 | 1,276,890 | +0.09(+1.89%) |
Jul 05, 2005 | 4.594 | 4.617 | 4.531 | 4.570 | 1,304,014 | -0.22(-4.59%) |
Jul 01, 2005 | 4.790 | 4.798 | 4.570 | 4.790 | 957,890 | +0.00(+0.00%) |
Jun 30, 2005 | 4.774 | 4.845 | 4.696 | 4.790 | 1,279,055 | +0.03(+0.66%) |
Jun 29, 2005 | 4.539 | 4.774 | 4.523 | 4.759 | 1,280,456 | +0.22(+4.84%) |
Jun 28, 2005 | 4.523 | 4.547 | 4.460 | 4.539 | 894,090 | -0.05(-1.20%) |
Jun 27, 2005 | 4.633 | 4.657 | 4.594 | 4.594 | 613,676 | -0.06(-1.35%) |
Jun 24, 2005 | 4.594 | 4.696 | 4.578 | 4.657 | 1,012,649 | +0.05(+1.02%) |
Jun 23, 2005 | 4.539 | 4.664 | 4.523 | 4.610 | 1,108,667 | +0.10(+2.26%) |
Jun 22, 2005 | 4.531 | 4.727 | 4.484 | 4.507 | 717,717 | -0.07(-1.54%) |
Jun 21, 2005 | 4.507 | 4.625 | 4.468 | 4.578 | 673,146 | +0.03(+0.69%) |
Jun 20, 2005 | 4.657 | 4.727 | 4.531 | 4.547 | 1,236,139 | -0.10(-2.20%) |
Jun 17, 2005 | 4.735 | 4.735 | 4.602 | 4.649 | 1,375,200 | -0.01(-0.17%) |
Jun 16, 2005 | 4.586 | 4.696 | 4.586 | 4.657 | 1,991,042 | +0.21(+4.77%) |
Jun 15, 2005 | 4.429 | 4.492 | 4.358 | 4.445 | 1,383,096 | +0.08(+1.80%) |
Jun 14, 2005 | 4.437 | 4.460 | 4.366 | 4.366 | 800,619 | -0.14(-3.14%) |
Jun 13, 2005 | 4.429 | 4.539 | 4.382 | 4.507 | 1,336,742 | +0.13(+2.87%) |
Jun 10, 2005 | 4.185 | 4.397 | 4.146 | 4.382 | 1,142,668 | +0.19(+4.49%) |
Jun 09, 2005 | 4.256 | 4.256 | 4.162 | 4.193 | 1,095,168 | -0.08(-1.84%) |
Jun 08, 2005 | 4.248 | 4.350 | 4.233 | 4.272 | 770,565 | +0.05(+1.12%) |
Jun 07, 2005 | 4.319 | 4.358 | 4.193 | 4.225 | 1,344,001 | -0.14(-3.24%) |
Jun 06, 2005 | 4.562 | 4.625 | 4.366 | 4.366 | 1,108,794 | -0.12(-2.63%) |
Jun 03, 2005 | 4.468 | 4.562 | 4.445 | 4.484 | 1,237,031 | +0.09(+1.96%) |
Jun 02, 2005 | 4.264 | 4.555 | 4.256 | 4.397 | 2,352,575 | +0.20(+4.67%) |