Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.962 | 4.962 | 4.793 | 4.828 | 2,641,140 | -0.14(-2.82%) |
Aug 30, 2005 | 5.039 | 5.039 | 4.949 | 4.968 | 966,321 | -0.07(-1.43%) |
Aug 29, 2005 | 5.063 | 5.063 | 4.889 | 5.040 | 1,054,215 | -0.06(-1.11%) |
Aug 26, 2005 | 5.151 | 5.151 | 5.091 | 5.097 | 789,804 | -0.06(-1.08%) |
Aug 25, 2005 | 5.139 | 5.167 | 5.136 | 5.152 | 304,740 | +0.00(+0.04%) |
Aug 24, 2005 | 5.138 | 5.167 | 5.113 | 5.150 | 473,994 | -0.01(-0.11%) |
Aug 23, 2005 | 5.167 | 5.167 | 5.131 | 5.156 | 370,296 | +0.00(+0.04%) |
Aug 22, 2005 | 5.128 | 5.167 | 5.100 | 5.153 | 434,502 | +0.05(+1.05%) |
Aug 19, 2005 | 5.109 | 5.114 | 5.059 | 5.100 | 685,413 | -0.03(-0.63%) |
Aug 18, 2005 | 5.133 | 5.167 | 5.118 | 5.132 | 551,214 | +0.01(+0.13%) |
Aug 17, 2005 | 5.123 | 5.133 | 5.074 | 5.126 | 424,611 | +0.02(+0.46%) |
Aug 16, 2005 | 5.104 | 5.129 | 5.062 | 5.102 | 398,196 | +0.00(+0.04%) |
Aug 15, 2005 | 5.060 | 5.100 | 5.034 | 5.100 | 526,734 | +0.02(+0.48%) |
Aug 12, 2005 | 5.034 | 5.087 | 5.002 | 5.076 | 507,060 | +0.06(+1.26%) |
Aug 11, 2005 | 5.077 | 5.133 | 4.998 | 5.012 | 1,133,199 | -0.09(-1.83%) |
Aug 10, 2005 | 5.126 | 5.126 | 5.086 | 5.106 | 544,464 | -0.01(-0.15%) |
Aug 09, 2005 | 5.086 | 5.113 | 5.026 | 5.113 | 680,328 | +0.06(+1.12%) |
Aug 08, 2005 | 5.061 | 5.084 | 5.040 | 5.057 | 433,152 | -0.00(-0.09%) |
Aug 05, 2005 | 5.080 | 5.088 | 5.009 | 5.061 | 493,128 | -0.03(-0.57%) |
Aug 04, 2005 | 5.089 | 5.134 | 5.078 | 5.090 | 752,157 | +0.03(+0.50%) |
Aug 03, 2005 | 5.072 | 5.118 | 5.028 | 5.064 | 1,107,684 | +0.01(+0.13%) |
Aug 02, 2005 | 4.997 | 5.069 | 4.933 | 5.058 | 1,268,577 | +0.07(+1.45%) |
Aug 01, 2005 | 5.047 | 5.056 | 4.944 | 4.986 | 2,513,016 | -0.13(-2.46%) |
Jul 29, 2005 | 5.089 | 5.156 | 5.043 | 5.111 | 1,489,266 | -0.08(-1.46%) |
Jul 28, 2005 | 5.043 | 5.216 | 5.033 | 5.187 | 1,284,813 | +0.14(+2.86%) |
Jul 27, 2005 | 5.024 | 5.042 | 5.003 | 5.042 | 695,835 | +0.02(+0.49%) |
Jul 26, 2005 | 4.930 | 5.034 | 4.923 | 5.018 | 921,591 | +0.09(+1.87%) |
Jul 25, 2005 | 4.861 | 4.962 | 4.854 | 4.926 | 833,724 | +0.06(+1.33%) |
Jul 22, 2005 | 4.899 | 4.913 | 4.844 | 4.861 | 1,440,909 | -0.03(-0.70%) |
Jul 21, 2005 | 4.908 | 4.932 | 4.856 | 4.896 | 1,046,070 | -0.01(-0.25%) |
Jul 20, 2005 | 4.983 | 5.000 | 4.830 | 4.908 | 1,885,482 | -0.09(-1.74%) |
Jul 19, 2005 | 5.037 | 5.047 | 4.994 | 4.994 | 610,659 | -0.04(-0.71%) |
Jul 18, 2005 | 5.030 | 5.034 | 5.018 | 5.030 | 448,623 | -0.01(-0.13%) |
Jul 15, 2005 | 5.024 | 5.038 | 5.011 | 5.037 | 498,177 | +0.02(+0.45%) |
Jul 14, 2005 | 5.028 | 5.029 | 5.010 | 5.014 | 771,642 | -0.01(-0.17%) |
Jul 13, 2005 | 5.012 | 5.029 | 5.000 | 5.022 | 638,091 | +0.01(+0.27%) |
Jul 12, 2005 | 5.032 | 5.044 | 4.997 | 5.009 | 437,787 | -0.03(-0.62%) |
Jul 11, 2005 | 4.927 | 5.043 | 4.927 | 5.040 | 583,173 | +0.10(+2.05%) |
Jul 08, 2005 | 4.973 | 4.973 | 4.929 | 4.939 | 982,035 | -0.02(-0.49%) |
Jul 07, 2005 | 5.013 | 5.029 | 4.948 | 4.963 | 981,027 | -0.05(-1.00%) |
Jul 06, 2005 | 5.024 | 5.037 | 5.000 | 5.013 | 837,297 | -0.03(-0.51%) |
Jul 05, 2005 | 5.049 | 5.049 | 5.023 | 5.039 | 340,200 | +0.00(+0.02%) |
Jul 01, 2005 | 5.021 | 5.044 | 5.000 | 5.038 | 565,200 | +0.03(+0.64%) |
Jun 30, 2005 | 5.023 | 5.042 | 5.000 | 5.006 | 698,706 | -0.01(-0.15%) |
Jun 29, 2005 | 5.007 | 5.024 | 4.994 | 5.013 | 1,072,908 | +0.01(+0.27%) |
Jun 28, 2005 | 4.954 | 5.044 | 4.953 | 5.000 | 2,446,650 | +0.05(+1.06%) |
Jun 27, 2005 | 4.867 | 4.951 | 4.867 | 4.948 | 1,381,167 | +0.07(+1.44%) |
Jun 24, 2005 | 4.829 | 4.896 | 4.806 | 4.878 | 873,090 | +0.05(+1.06%) |
Jun 23, 2005 | 4.816 | 4.837 | 4.800 | 4.827 | 942,885 | -0.00(-0.02%) |
Jun 22, 2005 | 4.819 | 4.838 | 4.794 | 4.828 | 1,183,329 | +0.02(+0.37%) |
Jun 21, 2005 | 4.812 | 4.822 | 4.787 | 4.810 | 684,873 | -0.00(-0.05%) |
Jun 20, 2005 | 4.800 | 4.833 | 4.780 | 4.812 | 344,340 | +0.00(+0.02%) |
Jun 17, 2005 | 4.804 | 4.833 | 4.800 | 4.811 | 900,090 | -0.03(-0.62%) |
Jun 16, 2005 | 4.813 | 4.869 | 4.813 | 4.841 | 1,003,158 | +0.01(+0.16%) |
Jun 15, 2005 | 4.889 | 4.889 | 4.773 | 4.833 | 604,332 | -0.04(-0.84%) |
Jun 14, 2005 | 4.789 | 4.874 | 4.772 | 4.874 | 377,928 | +0.08(+1.72%) |
Jun 13, 2005 | 4.807 | 4.817 | 4.778 | 4.792 | 396,108 | -0.01(-0.21%) |
Jun 10, 2005 | 4.818 | 4.841 | 4.784 | 4.802 | 292,104 | -0.03(-0.71%) |
Jun 09, 2005 | 4.856 | 4.856 | 4.814 | 4.837 | 357,111 | -0.02(-0.50%) |
Jun 08, 2005 | 4.787 | 4.869 | 4.770 | 4.861 | 528,075 | +0.10(+2.03%) |
Jun 07, 2005 | 4.800 | 4.827 | 4.764 | 4.764 | 927,000 | -0.03(-0.65%) |
Jun 06, 2005 | 4.778 | 4.872 | 4.778 | 4.796 | 1,026,549 | -0.02(-0.39%) |
Jun 03, 2005 | 4.809 | 4.848 | 4.789 | 4.814 | 374,598 | -0.00(-0.05%) |
Jun 02, 2005 | 4.820 | 4.847 | 4.698 | 4.817 | 1,181,016 | -0.03(-0.62%) |