Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.344 | 5.400 | 5.286 | 5.381 | 7,797,684 | +0.05(+0.85%) |
Aug 30, 2005 | 5.385 | 5.390 | 5.288 | 5.335 | 7,027,902 | -0.05(-0.85%) |
Aug 29, 2005 | 5.357 | 5.390 | 5.301 | 5.381 | 2,677,437 | +0.01(+0.24%) |
Aug 26, 2005 | 5.390 | 5.418 | 5.357 | 5.368 | 7,645,821 | -0.03(-0.52%) |
Aug 25, 2005 | 5.377 | 5.426 | 5.368 | 5.396 | 6,829,641 | +0.01(+0.20%) |
Aug 24, 2005 | 5.396 | 5.465 | 5.359 | 5.385 | 10,877,821 | +0.00(+0.04%) |
Aug 23, 2005 | 5.409 | 5.424 | 5.381 | 5.383 | 5,303,252 | -0.02(-0.28%) |
Aug 22, 2005 | 5.385 | 5.429 | 5.370 | 5.398 | 6,364,622 | +0.02(+0.32%) |
Aug 19, 2005 | 5.405 | 5.459 | 5.351 | 5.381 | 8,283,126 | -0.01(-0.20%) |
Aug 18, 2005 | 5.561 | 5.563 | 5.325 | 5.392 | 15,697,186 | -0.20(-3.57%) |
Aug 17, 2005 | 5.418 | 5.903 | 5.357 | 5.591 | 26,278,536 | +0.06(+1.06%) |
Aug 16, 2005 | 5.730 | 5.730 | 5.429 | 5.533 | 8,820,754 | -0.21(-3.70%) |
Aug 15, 2005 | 5.775 | 5.808 | 5.682 | 5.745 | 4,124,771 | -0.06(-1.08%) |
Aug 12, 2005 | 5.760 | 5.855 | 5.734 | 5.808 | 3,896,742 | +0.01(+0.15%) |
Aug 11, 2005 | 5.851 | 5.864 | 5.747 | 5.799 | 2,568,507 | -0.04(-0.67%) |
Aug 10, 2005 | 5.760 | 5.914 | 5.760 | 5.838 | 5,280,027 | +0.08(+1.39%) |
Aug 09, 2005 | 5.706 | 5.799 | 5.704 | 5.758 | 4,620,974 | +0.05(+0.95%) |
Aug 08, 2005 | 5.695 | 5.821 | 5.682 | 5.704 | 6,994,650 | +0.06(+1.00%) |
Aug 05, 2005 | 5.743 | 5.743 | 5.634 | 5.647 | 5,477,337 | -0.10(-1.81%) |
Aug 04, 2005 | 5.530 | 5.803 | 5.424 | 5.751 | 13,327,746 | +0.01(+0.19%) |
Aug 03, 2005 | 5.797 | 5.810 | 5.717 | 5.741 | 4,792,914 | -0.08(-1.41%) |
Aug 02, 2005 | 5.803 | 5.836 | 5.773 | 5.823 | 5,085,296 | +0.01(+0.15%) |
Aug 01, 2005 | 5.745 | 5.832 | 5.699 | 5.814 | 7,199,496 | +0.07(+1.25%) |
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,418 | -0.02(-0.26%) |
Jul 28, 2005 | 5.790 | 5.819 | 5.738 | 5.758 | 5,463,102 | -0.04(-0.71%) |
Jul 27, 2005 | 5.775 | 5.823 | 5.721 | 5.799 | 6,066,573 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.777 | 5,822,431 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.738 | 5.777 | 3,963,684 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.764 | 5.793 | 4,407,366 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.764 | 5.775 | 6,416,470 | -0.06(-0.97%) |
Jul 20, 2005 | 5.894 | 5.916 | 5.819 | 5.832 | 6,048,023 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.944 | 5.862 | 5.897 | 7,993,826 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.970 | 5.879 | 5.899 | 3,090,201 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.866 | 5.907 | 10,105,109 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,423,074 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.842 | 6,754,079 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.035 | 5.934 | 5.947 | 4,835,884 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,775 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,848 | +0.08(+1.39%) |
Jul 07, 2005 | 6.178 | 6.178 | 5.827 | 5.907 | 19,064,418 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,724 | -0.08(-1.29%) |
Jul 05, 2005 | 6.176 | 6.432 | 6.176 | 6.408 | 4,142,412 | +0.19(+3.07%) |
Jul 01, 2005 | 6.263 | 6.272 | 6.170 | 6.217 | 3,752,950 | -0.05(-0.76%) |
Jun 30, 2005 | 6.378 | 6.438 | 6.252 | 6.265 | 5,451,086 | -0.11(-1.77%) |
Jun 29, 2005 | 6.295 | 6.402 | 6.285 | 6.378 | 3,158,689 | +0.07(+1.13%) |
Jun 28, 2005 | 6.220 | 6.339 | 6.211 | 6.306 | 3,130,001 | +0.08(+1.36%) |
Jun 27, 2005 | 6.191 | 6.256 | 6.168 | 6.222 | 2,605,585 | +0.04(+0.67%) |
Jun 24, 2005 | 6.287 | 6.334 | 6.172 | 6.181 | 4,329,557 | -0.10(-1.66%) |
Jun 23, 2005 | 6.393 | 6.436 | 6.282 | 6.285 | 4,347,313 | -0.06(-0.99%) |
Jun 22, 2005 | 6.352 | 6.393 | 6.280 | 6.347 | 3,268,098 | +0.06(+1.00%) |
Jun 21, 2005 | 6.289 | 6.389 | 6.243 | 6.285 | 5,507,493 | -0.04(-0.58%) |
Jun 20, 2005 | 6.367 | 6.399 | 6.291 | 6.321 | 2,612,359 | -0.11(-1.65%) |
Jun 17, 2005 | 6.469 | 6.612 | 6.358 | 6.428 | 7,111,682 | -0.04(-0.67%) |
Jun 16, 2005 | 6.395 | 6.471 | 6.354 | 6.471 | 2,058,668 | +0.04(+0.67%) |
Jun 15, 2005 | 6.486 | 6.486 | 6.343 | 6.428 | 3,040,305 | -0.01(-0.17%) |
Jun 14, 2005 | 6.464 | 6.503 | 6.430 | 6.438 | 4,420,023 | -0.03(-0.54%) |
Jun 13, 2005 | 6.417 | 6.501 | 6.391 | 6.473 | 2,959,432 | +0.06(+0.88%) |
Jun 10, 2005 | 6.415 | 6.432 | 6.334 | 6.417 | 4,621,108 | +0.02(+0.27%) |
Jun 09, 2005 | 6.328 | 6.454 | 6.287 | 6.399 | 4,439,782 | +0.10(+1.58%) |
Jun 08, 2005 | 6.406 | 6.493 | 6.291 | 6.300 | 5,499,464 | -0.11(-1.76%) |
Jun 07, 2005 | 6.395 | 6.516 | 6.393 | 6.412 | 5,200,349 | -0.02(-0.27%) |
Jun 06, 2005 | 6.350 | 6.447 | 6.350 | 6.430 | 3,722,827 | +0.07(+1.06%) |
Jun 03, 2005 | 6.384 | 6.436 | 6.339 | 6.363 | 4,264,631 | -0.04(-0.58%) |
Jun 02, 2005 | 6.211 | 6.551 | 6.209 | 6.399 | 15,013,570 | +0.14(+2.25%) |