Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.017 | 5.272 | 5.008 | 5.272 | 249,146 | +0.18(+3.53%) |
Aug 30, 2005 | 5.112 | 5.121 | 5.027 | 5.093 | 131,733 | -0.06(-1.10%) |
Aug 29, 2005 | 5.017 | 5.168 | 4.970 | 5.150 | 145,350 | +0.08(+1.49%) |
Aug 26, 2005 | 5.121 | 5.291 | 5.027 | 5.074 | 272,682 | -0.18(-3.42%) |
Aug 25, 2005 | 5.150 | 5.263 | 5.074 | 5.254 | 289,742 | +0.15(+2.96%) |
Aug 24, 2005 | 5.074 | 5.178 | 4.961 | 5.102 | 320,189 | +0.05(+0.93%) |
Aug 23, 2005 | 5.036 | 5.131 | 5.008 | 5.055 | 320,443 | -0.02(-0.37%) |
Aug 22, 2005 | 5.008 | 5.130 | 4.885 | 5.074 | 277,280 | +0.11(+2.29%) |
Aug 19, 2005 | 4.961 | 4.989 | 4.913 | 4.961 | 171,396 | +0.04(+0.77%) |
Aug 18, 2005 | 4.866 | 4.989 | 4.838 | 4.923 | 380,160 | +0.05(+0.97%) |
Aug 17, 2005 | 4.866 | 4.961 | 4.819 | 4.876 | 351,339 | +0.03(+0.58%) |
Aug 16, 2005 | 4.961 | 5.036 | 4.838 | 4.847 | 319,015 | -0.16(-3.21%) |
Aug 15, 2005 | 4.998 | 5.046 | 4.923 | 5.008 | 248,782 | +0.04(+0.76%) |
Aug 12, 2005 | 4.998 | 4.998 | 4.819 | 4.970 | 251,898 | -0.04(-0.75%) |
Aug 11, 2005 | 4.932 | 5.017 | 4.932 | 5.008 | 347,605 | +0.03(+0.57%) |
Aug 10, 2005 | 5.093 | 5.093 | 4.923 | 4.979 | 358,894 | -0.02(-0.38%) |
Aug 09, 2005 | 4.980 | 5.102 | 4.923 | 4.998 | 917,345 | +0.02(+0.38%) |
Aug 08, 2005 | 4.998 | 5.046 | 4.970 | 4.979 | 506,420 | -0.01(-0.19%) |
Aug 05, 2005 | 5.083 | 5.083 | 4.951 | 4.989 | 406,838 | -0.02(-0.38%) |
Aug 04, 2005 | 5.216 | 5.216 | 4.885 | 5.008 | 2,564,381 | -0.21(-3.99%) |
Aug 03, 2005 | 5.339 | 5.376 | 5.178 | 5.216 | 762,693 | -0.14(-2.65%) |
Aug 02, 2005 | 5.301 | 5.480 | 5.282 | 5.357 | 595,161 | +0.05(+0.89%) |