Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.610 | 4.863 | 4.575 | 4.863 | 1,732,962 | +0.25(+5.31%) |
Aug 30, 2005 | 4.661 | 4.690 | 4.581 | 4.617 | 675,277 | -0.05(-1.08%) |
Aug 29, 2005 | 4.798 | 4.798 | 4.581 | 4.668 | 999,748 | -0.17(-3.58%) |
Aug 26, 2005 | 4.913 | 4.964 | 4.834 | 4.841 | 492,874 | -0.09(-1.90%) |
Aug 25, 2005 | 4.884 | 4.957 | 4.884 | 4.935 | 327,382 | +0.04(+0.88%) |
Aug 24, 2005 | 4.899 | 4.928 | 4.884 | 4.892 | 330,985 | -0.01(-0.29%) |
Aug 23, 2005 | 4.957 | 4.978 | 4.906 | 4.906 | 333,064 | -0.06(-1.16%) |
Aug 22, 2005 | 4.928 | 4.964 | 4.913 | 4.964 | 281,088 | +0.04(+0.88%) |
Aug 19, 2005 | 4.942 | 4.957 | 4.892 | 4.920 | 276,237 | +0.00(+0.00%) |
Aug 18, 2005 | 4.877 | 4.964 | 4.870 | 4.920 | 417,197 | +0.01(+0.15%) |
Aug 17, 2005 | 4.935 | 4.978 | 4.906 | 4.913 | 346,093 | -0.06(-1.30%) |
Aug 16, 2005 | 4.942 | 4.985 | 4.913 | 4.978 | 483,865 | +0.04(+0.73%) |
Aug 15, 2005 | 4.848 | 4.993 | 4.841 | 4.942 | 823,721 | +0.01(+0.15%) |
Aug 12, 2005 | 4.964 | 4.985 | 4.892 | 4.935 | 379,635 | -0.06(-1.16%) |
Aug 11, 2005 | 4.848 | 4.993 | 4.848 | 4.993 | 497,032 | +0.14(+2.82%) |
Aug 10, 2005 | 4.863 | 5.007 | 4.856 | 4.856 | 560,790 | -0.08(-1.61%) |
Aug 09, 2005 | 4.834 | 4.942 | 4.805 | 4.935 | 663,357 | +0.03(+0.59%) |
Aug 08, 2005 | 4.920 | 4.978 | 4.798 | 4.906 | 1,114,651 | -0.01(-0.29%) |
Aug 05, 2005 | 4.978 | 5.022 | 4.913 | 4.920 | 678,049 | -0.09(-1.87%) |
Aug 04, 2005 | 5.050 | 5.079 | 5.000 | 5.014 | 624,548 | -0.06(-1.28%) |
Aug 03, 2005 | 5.094 | 5.130 | 5.058 | 5.079 | 370,764 | -0.04(-0.85%) |
Aug 02, 2005 | 5.036 | 5.123 | 5.029 | 5.123 | 851,165 | +0.08(+1.57%) |
Aug 01, 2005 | 5.036 | 5.086 | 5.000 | 5.043 | 1,039,805 | +0.02(+0.43%) |
Jul 29, 2005 | 5.072 | 5.108 | 5.000 | 5.022 | 825,523 | -0.03(-0.57%) |
Jul 28, 2005 | 4.993 | 5.072 | 4.978 | 5.050 | 725,590 | +0.04(+0.72%) |
Jul 27, 2005 | 5.108 | 5.130 | 5.014 | 5.014 | 1,199,199 | -0.09(-1.84%) |
Jul 26, 2005 | 5.065 | 5.173 | 5.058 | 5.108 | 599,322 | +0.04(+0.85%) |
Jul 25, 2005 | 5.050 | 5.108 | 5.036 | 5.065 | 523,644 | -0.02(-0.43%) |
Jul 22, 2005 | 5.036 | 5.101 | 5.029 | 5.086 | 423,573 | +0.04(+0.86%) |
Jul 21, 2005 | 5.065 | 5.115 | 5.029 | 5.043 | 482,618 | -0.06(-1.13%) |
Jul 20, 2005 | 5.050 | 5.101 | 5.036 | 5.101 | 639,517 | +0.04(+0.71%) |
Jul 19, 2005 | 5.036 | 5.115 | 5.036 | 5.065 | 656,288 | +0.01(+0.14%) |
Jul 18, 2005 | 5.050 | 5.101 | 5.050 | 5.058 | 465,015 | +0.01(+0.14%) |
Jul 15, 2005 | 5.036 | 5.115 | 5.036 | 5.050 | 614,014 | +0.00(+0.00%) |
Jul 14, 2005 | 5.086 | 5.115 | 5.043 | 5.050 | 751,509 | -0.03(-0.57%) |
Jul 13, 2005 | 5.094 | 5.144 | 5.065 | 5.079 | 610,133 | -0.04(-0.85%) |
Jul 12, 2005 | 5.195 | 5.195 | 5.086 | 5.123 | 756,221 | -0.06(-1.25%) |
Jul 11, 2005 | 5.086 | 5.195 | 5.072 | 5.187 | 660,446 | +0.07(+1.41%) |
Jul 08, 2005 | 5.022 | 5.187 | 5.014 | 5.115 | 826,494 | +0.02(+0.42%) |
Jul 07, 2005 | 5.050 | 5.123 | 5.036 | 5.094 | 522,397 | +0.00(+0.00%) |
Jul 06, 2005 | 5.108 | 5.144 | 5.065 | 5.094 | 588,927 | -0.07(-1.40%) |
Jul 05, 2005 | 5.123 | 5.166 | 5.022 | 5.166 | 990,323 | -0.03(-0.56%) |
Jul 01, 2005 | 5.281 | 5.325 | 4.971 | 5.195 | 1,948,629 | -0.18(-3.36%) |
Jun 30, 2005 | 5.469 | 5.505 | 5.346 | 5.375 | 436,324 | -0.07(-1.32%) |
Jun 29, 2005 | 5.599 | 5.599 | 5.375 | 5.447 | 645,200 | -0.15(-2.71%) |
Jun 28, 2005 | 5.519 | 5.599 | 5.483 | 5.599 | 477,767 | +0.14(+2.51%) |
Jun 27, 2005 | 5.512 | 5.541 | 5.454 | 5.462 | 334,450 | -0.04(-0.79%) |
Jun 24, 2005 | 5.433 | 5.519 | 5.411 | 5.505 | 411,653 | +0.09(+1.60%) |
Jun 23, 2005 | 5.505 | 5.555 | 5.418 | 5.418 | 406,524 | -0.06(-1.18%) |
Jun 22, 2005 | 5.483 | 5.519 | 5.433 | 5.483 | 392,387 | +0.02(+0.40%) |
Jun 21, 2005 | 5.519 | 5.519 | 5.411 | 5.462 | 301,047 | -0.01(-0.13%) |
Jun 20, 2005 | 5.555 | 5.555 | 5.454 | 5.469 | 538,475 | -0.07(-1.30%) |
Jun 17, 2005 | 5.577 | 5.577 | 5.454 | 5.541 | 617,063 | +0.04(+0.66%) |
Jun 16, 2005 | 5.628 | 5.642 | 5.462 | 5.505 | 512,417 | -0.09(-1.68%) |
Jun 15, 2005 | 5.591 | 5.620 | 5.534 | 5.599 | 534,733 | +0.03(+0.52%) |
Jun 14, 2005 | 5.447 | 5.570 | 5.447 | 5.570 | 429,671 | +0.10(+1.85%) |
Jun 13, 2005 | 5.462 | 5.534 | 5.397 | 5.469 | 489,409 | +0.08(+1.47%) |
Jun 10, 2005 | 5.296 | 5.498 | 5.245 | 5.389 | 782,140 | +0.12(+2.33%) |
Jun 09, 2005 | 5.166 | 5.303 | 5.144 | 5.267 | 1,095,662 | +0.09(+1.81%) |
Jun 08, 2005 | 5.144 | 5.202 | 5.144 | 5.173 | 592,253 | +0.03(+0.56%) |
Jun 07, 2005 | 5.159 | 5.195 | 5.137 | 5.144 | 530,020 | -0.01(-0.14%) |
Jun 06, 2005 | 5.086 | 5.151 | 5.086 | 5.151 | 487,746 | +0.09(+1.85%) |
Jun 03, 2005 | 5.144 | 5.173 | 5.058 | 5.058 | 753,865 | -0.07(-1.41%) |
Jun 02, 2005 | 5.123 | 5.187 | 5.123 | 5.130 | 545,405 | -0.04(-0.84%) |