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%) |
Aug 01, 2005 | 5.405 | 5.480 | 5.244 | 5.310 | 517,658 | -0.11(-2.09%) |
Jul 29, 2005 | 5.461 | 5.575 | 5.386 | 5.424 | 248,311 | -0.01(-0.17%) |
Jul 28, 2005 | 5.386 | 5.461 | 5.093 | 5.433 | 1,455,847 | -0.05(-0.86%) |
Jul 27, 2005 | 5.802 | 5.906 | 5.405 | 5.480 | 1,215,802 | -0.27(-4.76%) |
Jul 26, 2005 | 5.726 | 5.811 | 5.717 | 5.754 | 595,072 | -0.03(-0.49%) |
Jul 25, 2005 | 5.830 | 5.953 | 5.726 | 5.783 | 401,997 | -0.14(-2.39%) |
Jul 22, 2005 | 5.962 | 6.000 | 5.783 | 5.924 | 391,402 | -0.05(-0.79%) |
Jul 21, 2005 | 5.991 | 6.132 | 5.820 | 5.972 | 178,577 | -0.07(-1.10%) |
Jul 20, 2005 | 5.981 | 6.047 | 5.934 | 6.038 | 115,240 | -0.01(-0.16%) |
Jul 19, 2005 | 5.830 | 6.085 | 5.830 | 6.047 | 237,389 | +0.22(+3.73%) |
Jul 18, 2005 | 5.830 | 5.953 | 5.726 | 5.830 | 295,552 | -0.04(-0.64%) |
Jul 15, 2005 | 5.839 | 5.962 | 5.754 | 5.868 | 186,476 | -0.06(-0.96%) |
Jul 14, 2005 | 6.085 | 6.113 | 5.868 | 5.924 | 201,941 | -0.08(-1.34%) |
Jul 13, 2005 | 6.038 | 6.066 | 5.924 | 6.005 | 257,975 | -0.03(-0.55%) |
Jul 12, 2005 | 6.038 | 6.104 | 5.906 | 6.038 | 323,114 | +0.02(+0.31%) |
Jul 11, 2005 | 5.802 | 6.047 | 5.802 | 6.019 | 465,668 | +0.21(+3.58%) |
Jul 08, 2005 | 5.660 | 5.830 | 5.650 | 5.811 | 263,076 | +0.13(+2.33%) |
Jul 07, 2005 | 5.603 | 5.717 | 5.603 | 5.679 | 220,525 | +0.03(+0.50%) |
Jul 06, 2005 | 5.754 | 5.811 | 5.631 | 5.650 | 270,693 | -0.15(-2.61%) |
Jul 05, 2005 | 5.735 | 5.802 | 5.669 | 5.802 | 362,055 | +0.04(+0.66%) |
Jul 01, 2005 | 5.811 | 5.858 | 5.669 | 5.764 | 213,783 | +0.04(+0.66%) |
Jun 30, 2005 | 5.811 | 6.189 | 5.707 | 5.726 | 459,888 | -0.06(-0.98%) |
Jun 29, 2005 | 5.698 | 5.849 | 5.660 | 5.783 | 191,903 | +0.09(+1.49%) |
Jun 28, 2005 | 5.660 | 5.707 | 5.575 | 5.698 | 378,866 | +0.04(+0.67%) |
Jun 27, 2005 | 5.575 | 5.679 | 5.556 | 5.660 | 318,525 | +0.03(+0.50%) |
Jun 24, 2005 | 5.631 | 5.669 | 5.433 | 5.631 | 1,628,889 | +0.00(+0.00%) |
Jun 23, 2005 | 5.717 | 5.745 | 5.594 | 5.631 | 157,884 | -0.11(-1.97%) |
Jun 22, 2005 | 5.764 | 5.811 | 5.669 | 5.745 | 162,023 | +0.01(+0.16%) |
Jun 21, 2005 | 5.603 | 5.735 | 5.603 | 5.735 | 224,075 | +0.14(+2.53%) |
Jun 20, 2005 | 5.688 | 5.717 | 5.556 | 5.594 | 225,416 | -0.10(-1.82%) |
Jun 17, 2005 | 5.537 | 5.745 | 5.537 | 5.698 | 465,549 | +0.09(+1.52%) |
Jun 16, 2005 | 5.518 | 5.613 | 5.518 | 5.613 | 208,870 | +0.07(+1.19%) |
Jun 15, 2005 | 5.594 | 5.622 | 5.471 | 5.546 | 392,878 | -0.07(-1.18%) |
Jun 14, 2005 | 5.622 | 5.679 | 5.528 | 5.613 | 566,894 | +0.00(+0.00%) |
Jun 13, 2005 | 5.726 | 5.726 | 5.565 | 5.613 | 486,719 | -0.06(-1.00%) |
Jun 10, 2005 | 5.613 | 5.707 | 5.584 | 5.669 | 346,429 | +0.11(+2.04%) |
Jun 09, 2005 | 5.452 | 5.603 | 5.282 | 5.556 | 217,896 | +0.08(+1.38%) |
Jun 08, 2005 | 5.594 | 5.613 | 5.480 | 5.480 | 280,672 | -0.12(-2.19%) |
Jun 07, 2005 | 5.660 | 5.764 | 5.546 | 5.603 | 739,855 | -0.08(-1.33%) |
Jun 06, 2005 | 5.641 | 5.764 | 5.518 | 5.679 | 212,710 | +0.03(+0.50%) |
Jun 03, 2005 | 5.906 | 5.906 | 5.594 | 5.650 | 341,642 | -0.25(-4.17%) |
Jun 02, 2005 | 5.906 | 5.915 | 5.802 | 5.896 | 337,110 | -0.05(-0.80%) |