Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.769 | 4.933 | 4.750 | 4.933 | 1,290,999 | +0.18(+3.87%) |
Aug 30, 2005 | 4.721 | 4.875 | 4.672 | 4.750 | 1,059,366 | -0.02(-0.41%) |
Aug 29, 2005 | 4.701 | 4.895 | 4.692 | 4.769 | 941,297 | +0.00(+0.00%) |
Aug 26, 2005 | 4.885 | 4.982 | 4.769 | 4.769 | 1,682,767 | -0.14(-2.76%) |
Aug 25, 2005 | 4.856 | 4.943 | 4.837 | 4.904 | 663,856 | +0.04(+0.80%) |
Aug 24, 2005 | 4.711 | 5.146 | 4.643 | 4.866 | 3,283,785 | -0.07(-1.37%) |
Aug 23, 2005 | 5.117 | 5.156 | 4.924 | 4.933 | 1,241,985 | -0.20(-3.95%) |
Aug 22, 2005 | 4.875 | 5.243 | 4.866 | 5.137 | 1,835,674 | +0.09(+1.72%) |
Aug 19, 2005 | 4.991 | 5.175 | 4.962 | 5.049 | 712,711 | +0.03(+0.58%) |
Aug 18, 2005 | 5.117 | 5.204 | 4.982 | 5.020 | 1,155,734 | -0.12(-2.26%) |
Aug 17, 2005 | 5.040 | 5.175 | 5.020 | 5.137 | 931,591 | +0.13(+2.51%) |
Aug 16, 2005 | 5.020 | 5.071 | 4.962 | 5.011 | 1,188,688 | -0.05(-0.96%) |
Aug 15, 2005 | 5.020 | 5.117 | 4.962 | 5.059 | 1,443,971 | +0.02(+0.38%) |
Aug 12, 2005 | 5.233 | 5.233 | 5.020 | 5.040 | 1,917,802 | -0.18(-3.52%) |
Aug 11, 2005 | 5.049 | 5.233 | 5.020 | 5.224 | 1,620,978 | +0.19(+3.85%) |
Aug 10, 2005 | 4.933 | 5.146 | 4.924 | 5.030 | 1,904,885 | +0.13(+2.56%) |
Aug 09, 2005 | 4.856 | 4.953 | 4.769 | 4.904 | 1,032,157 | +0.09(+1.81%) |
Aug 08, 2005 | 4.769 | 4.846 | 4.721 | 4.817 | 1,854,209 | +0.07(+1.43%) |
Aug 05, 2005 | 4.682 | 4.817 | 4.595 | 4.750 | 1,074,517 | +0.04(+0.82%) |
Aug 04, 2005 | 4.769 | 4.798 | 4.663 | 4.711 | 1,294,063 | -0.06(-1.22%) |
Aug 03, 2005 | 4.769 | 4.885 | 4.682 | 4.769 | 1,350,596 | -0.04(-0.80%) |
Aug 02, 2005 | 4.817 | 4.856 | 4.721 | 4.808 | 1,678,643 | +0.05(+1.02%) |
Aug 01, 2005 | 4.488 | 4.817 | 4.488 | 4.759 | 2,698,239 | +0.25(+5.58%) |
Jul 29, 2005 | 4.595 | 4.595 | 4.256 | 4.508 | 5,732,787 | -0.09(-1.89%) |
Jul 28, 2005 | 4.953 | 5.021 | 4.517 | 4.595 | 14,775,302 | -1.04(-18.38%) |
Jul 27, 2005 | 5.775 | 5.920 | 5.601 | 5.630 | 2,523,101 | -0.17(-3.00%) |
Jul 26, 2005 | 5.688 | 5.862 | 5.640 | 5.804 | 3,464,484 | +0.25(+4.53%) |
Jul 25, 2005 | 5.514 | 5.698 | 5.436 | 5.553 | 1,418,843 | +0.01(+0.17%) |
Jul 22, 2005 | 5.485 | 5.562 | 5.417 | 5.543 | 1,498,642 | +0.13(+2.32%) |
Jul 21, 2005 | 5.494 | 5.620 | 5.349 | 5.417 | 1,951,772 | -0.07(-1.23%) |
Jul 20, 2005 | 5.320 | 5.562 | 5.156 | 5.485 | 1,852,146 | +0.09(+1.61%) |
Jul 19, 2005 | 5.272 | 5.465 | 5.224 | 5.398 | 1,264,356 | +0.13(+2.39%) |
Jul 18, 2005 | 5.233 | 5.320 | 5.088 | 5.272 | 1,128,092 | -0.05(-0.91%) |
Jul 15, 2005 | 5.233 | 5.369 | 5.079 | 5.320 | 1,469,344 | +0.04(+0.73%) |
Jul 14, 2005 | 5.030 | 5.369 | 5.011 | 5.282 | 3,334,657 | +0.30(+6.02%) |
Jul 13, 2005 | 5.020 | 5.030 | 4.856 | 4.982 | 1,362,034 | -0.04(-0.77%) |
Jul 12, 2005 | 4.962 | 5.059 | 4.856 | 5.020 | 1,253,995 | +0.05(+0.97%) |
Jul 11, 2005 | 4.817 | 5.079 | 4.798 | 4.972 | 3,170,493 | +0.20(+4.26%) |
Jul 08, 2005 | 4.537 | 4.808 | 4.469 | 4.769 | 2,111,855 | +0.22(+4.89%) |
Jul 07, 2005 | 4.363 | 4.595 | 4.353 | 4.546 | 1,131,415 | +0.02(+0.43%) |
Jul 06, 2005 | 4.527 | 4.643 | 4.488 | 4.527 | 2,280,983 | -0.08(-1.68%) |
Jul 05, 2005 | 4.343 | 4.614 | 4.276 | 4.605 | 3,077,833 | +0.23(+5.31%) |
Jul 01, 2005 | 4.382 | 4.488 | 4.305 | 4.372 | 697,585 | -0.01(-0.22%) |
Jun 30, 2005 | 4.392 | 4.469 | 4.343 | 4.382 | 958,746 | -0.03(-0.66%) |
Jun 29, 2005 | 4.440 | 4.508 | 4.353 | 4.411 | 829,515 | -0.06(-1.30%) |
Jun 28, 2005 | 4.430 | 4.537 | 4.411 | 4.469 | 1,387,811 | +0.07(+1.54%) |
Jun 27, 2005 | 4.401 | 4.527 | 4.305 | 4.401 | 3,050,430 | -0.05(-1.09%) |
Jun 24, 2005 | 4.692 | 4.692 | 4.208 | 4.450 | 9,897,736 | -0.23(-4.96%) |
Jun 23, 2005 | 4.701 | 4.759 | 4.556 | 4.682 | 2,625,651 | -0.02(-0.41%) |
Jun 22, 2005 | 4.740 | 4.837 | 4.682 | 4.701 | 2,140,130 | -0.02(-0.41%) |
Jun 21, 2005 | 4.837 | 4.875 | 4.701 | 4.721 | 1,280,584 | -0.08(-1.61%) |
Jun 20, 2005 | 4.827 | 4.875 | 4.730 | 4.798 | 1,430,353 | -0.04(-0.80%) |
Jun 17, 2005 | 4.827 | 4.982 | 4.779 | 4.837 | 1,679,778 | +0.00(+0.00%) |
Jun 16, 2005 | 4.866 | 4.982 | 4.817 | 4.837 | 3,085,395 | +0.00(+0.00%) |
Jun 15, 2005 | 4.808 | 4.904 | 4.595 | 4.837 | 4,447,180 | +0.00(+0.00%) |
Jun 14, 2005 | 4.904 | 4.924 | 4.740 | 4.837 | 3,568,644 | -0.06(-1.19%) |
Jun 13, 2005 | 4.817 | 5.030 | 4.788 | 4.895 | 4,379,286 | +0.09(+1.81%) |
Jun 10, 2005 | 4.682 | 4.846 | 4.624 | 4.808 | 3,287,161 | +0.11(+2.26%) |
Jun 09, 2005 | 4.595 | 4.730 | 4.546 | 4.701 | 1,405,044 | +0.07(+1.46%) |
Jun 08, 2005 | 4.585 | 4.721 | 4.527 | 4.634 | 2,660,177 | +0.06(+1.27%) |
Jun 07, 2005 | 4.430 | 4.730 | 4.401 | 4.575 | 4,162,123 | +0.14(+3.05%) |
Jun 06, 2005 | 4.450 | 4.566 | 4.295 | 4.440 | 2,614,173 | -0.02(-0.43%) |
Jun 03, 2005 | 4.295 | 4.682 | 4.227 | 4.459 | 5,689,388 | +0.15(+3.60%) |
Jun 02, 2005 | 3.618 | 4.305 | 3.579 | 4.305 | 7,849,969 | +0.68(+18.67%) |