Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.790 | 4.920 | 4.710 | 4.910 | 16,200 | +0.17(+3.59%) |
Aug 30, 2005 | 5.020 | 5.080 | 4.740 | 4.740 | 13,900 | -0.23(-4.63%) |
Aug 29, 2005 | 5.000 | 5.000 | 4.900 | 4.970 | 9,700 | -0.02(-0.40%) |
Aug 26, 2005 | 5.000 | 5.000 | 4.850 | 4.990 | 12,800 | +0.09(+1.84%) |
Aug 25, 2005 | 4.740 | 4.990 | 4.740 | 4.900 | 14,500 | +0.18(+3.81%) |
Aug 24, 2005 | 4.650 | 4.750 | 4.600 | 4.720 | 19,000 | +0.09(+1.94%) |
Aug 23, 2005 | 4.750 | 4.860 | 4.600 | 4.630 | 23,100 | -0.17(-3.54%) |
Aug 22, 2005 | 4.850 | 4.850 | 4.600 | 4.800 | 11,300 | -0.11(-2.24%) |
Aug 19, 2005 | 4.600 | 4.980 | 4.560 | 4.910 | 34,900 | +0.11(+2.29%) |
Aug 18, 2005 | 5.050 | 5.050 | 4.700 | 4.800 | 44,000 | -0.22(-4.38%) |
Aug 17, 2005 | 5.010 | 5.050 | 4.970 | 5.020 | 4,300 | +0.02(+0.40%) |
Aug 16, 2005 | 5.050 | 5.150 | 5.000 | 5.000 | 25,300 | -0.04(-0.79%) |
Aug 15, 2005 | 5.220 | 5.220 | 5.040 | 5.040 | 9,700 | -0.11(-2.14%) |
Aug 12, 2005 | 5.020 | 5.160 | 5.020 | 5.150 | 5,200 | +0.13(+2.59%) |
Aug 11, 2005 | 5.200 | 5.240 | 5.000 | 5.020 | 28,500 | +0.02(+0.40%) |
Aug 10, 2005 | 5.150 | 5.200 | 5.000 | 5.000 | 22,400 | -0.15(-2.91%) |
Aug 09, 2005 | 5.190 | 5.190 | 5.000 | 5.150 | 5,500 | +0.05(+0.98%) |
Aug 08, 2005 | 5.340 | 5.340 | 5.050 | 5.100 | 22,700 | -0.13(-2.49%) |
Aug 05, 2005 | 5.300 | 5.350 | 5.200 | 5.230 | 16,100 | +0.08(+1.55%) |
Aug 04, 2005 | 5.170 | 5.210 | 5.110 | 5.150 | 8,000 | -0.03(-0.58%) |
Aug 03, 2005 | 5.300 | 5.300 | 5.120 | 5.180 | 8,600 | -0.02(-0.38%) |
Aug 02, 2005 | 5.150 | 5.240 | 5.110 | 5.200 | 8,400 | -0.05(-0.95%) |
Aug 01, 2005 | 5.160 | 5.430 | 5.110 | 5.250 | 21,600 | +0.09(+1.74%) |
Jul 29, 2005 | 5.140 | 5.250 | 5.110 | 5.160 | 8,000 | +0.06(+1.18%) |
Jul 28, 2005 | 5.050 | 5.140 | 5.050 | 5.100 | 6,900 | +0.05(+0.99%) |
Jul 27, 2005 | 5.190 | 5.190 | 4.970 | 5.050 | 30,200 | -0.14(-2.70%) |
Jul 26, 2005 | 5.120 | 5.200 | 5.100 | 5.190 | 8,500 | +0.09(+1.76%) |
Jul 25, 2005 | 5.350 | 5.500 | 5.100 | 5.100 | 29,400 | -0.26(-4.85%) |
Jul 22, 2005 | 5.350 | 5.360 | 5.300 | 5.360 | 10,100 | -0.07(-1.29%) |
Jul 21, 2005 | 5.430 | 5.740 | 5.350 | 5.430 | 21,100 | -0.07(-1.27%) |
Jul 20, 2005 | 5.650 | 5.650 | 5.500 | 5.500 | 8,700 | -0.20(-3.51%) |
Jul 19, 2005 | 5.650 | 5.800 | 5.610 | 5.700 | 36,300 | +0.03(+0.53%) |
Jul 18, 2005 | 5.340 | 5.810 | 5.280 | 5.670 | 67,400 | +0.32(+5.98%) |
Jul 15, 2005 | 5.400 | 5.450 | 5.250 | 5.350 | 11,200 | -0.15(-2.73%) |
Jul 14, 2005 | 5.600 | 5.600 | 5.350 | 5.500 | 12,800 | -0.07(-1.26%) |
Jul 13, 2005 | 5.420 | 5.580 | 5.360 | 5.570 | 23,000 | +0.17(+3.15%) |
Jul 12, 2005 | 5.300 | 5.400 | 5.220 | 5.400 | 31,000 | +0.10(+1.89%) |
Jul 11, 2005 | 5.280 | 5.450 | 5.220 | 5.300 | 9,900 | +0.02(+0.38%) |
Jul 08, 2005 | 5.350 | 5.350 | 5.100 | 5.280 | 12,700 | -0.07(-1.31%) |
Jul 07, 2005 | 5.240 | 5.400 | 5.190 | 5.350 | 20,000 | +0.11(+2.10%) |
Jul 06, 2005 | 5.150 | 5.350 | 5.060 | 5.240 | 12,700 | +0.04(+0.77%) |
Jul 05, 2005 | 5.150 | 5.200 | 5.000 | 5.200 | 22,800 | +0.03(+0.58%) |
Jul 01, 2005 | 5.230 | 5.280 | 5.080 | 5.170 | 13,300 | -0.05(-0.96%) |
Jun 30, 2005 | 5.360 | 5.390 | 5.200 | 5.220 | 38,700 | -0.15(-2.79%) |
Jun 29, 2005 | 5.600 | 5.700 | 5.370 | 5.370 | 31,600 | -0.18(-3.24%) |
Jun 28, 2005 | 5.370 | 5.590 | 5.360 | 5.550 | 41,000 | +0.17(+3.16%) |
Jun 27, 2005 | 5.700 | 5.700 | 5.350 | 5.380 | 51,100 | -0.17(-3.06%) |
Jun 24, 2005 | 5.050 | 5.550 | 5.020 | 5.550 | 278,700 | +0.55(+11.00%) |
Jun 23, 2005 | 5.040 | 5.190 | 4.940 | 5.000 | 55,400 | +0.06(+1.21%) |
Jun 22, 2005 | 4.650 | 5.100 | 4.650 | 4.940 | 41,200 | +0.34(+7.39%) |
Jun 21, 2005 | 4.550 | 4.700 | 4.500 | 4.600 | 6,500 | +0.04(+0.88%) |
Jun 20, 2005 | 4.650 | 4.700 | 4.560 | 4.560 | 16,600 | -0.05(-1.08%) |
Jun 17, 2005 | 4.700 | 4.750 | 4.550 | 4.610 | 36,400 | -0.04(-0.86%) |
Jun 16, 2005 | 4.700 | 4.710 | 4.500 | 4.650 | 31,600 | -0.05(-1.06%) |
Jun 15, 2005 | 5.000 | 5.050 | 4.650 | 4.700 | 64,800 | -0.25(-5.05%) |
Jun 14, 2005 | 5.000 | 5.100 | 4.860 | 4.950 | 45,700 | -0.05(-1.00%) |
Jun 13, 2005 | 5.150 | 5.200 | 4.970 | 5.000 | 51,100 | -0.28(-5.30%) |
Jun 10, 2005 | 5.450 | 5.450 | 5.110 | 5.280 | 43,600 | -0.17(-3.12%) |
Jun 09, 2005 | 5.730 | 5.750 | 5.250 | 5.450 | 55,500 | -0.29(-5.05%) |
Jun 08, 2005 | 6.150 | 6.298 | 5.520 | 5.740 | 74,400 | -0.45(-7.27%) |
Jun 07, 2005 | 6.210 | 6.400 | 6.150 | 6.190 | 66,900 | +0.05(+0.81%) |
Jun 06, 2005 | 5.950 | 6.400 | 5.950 | 6.140 | 101,100 | +0.33(+5.68%) |
Jun 03, 2005 | 5.500 | 5.950 | 5.450 | 5.810 | 62,100 | +0.48(+9.01%) |
Jun 02, 2005 | 5.330 | 5.390 | 5.250 | 5.330 | 27,000 | +0.03(+0.57%) |