Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.185 | 5.277 | 5.185 | 5.262 | 2,229,953 | +0.08(+1.58%) |
Aug 30, 2005 | 5.111 | 5.188 | 5.103 | 5.180 | 1,127,803 | +0.06(+1.11%) |
Aug 29, 2005 | 5.087 | 5.138 | 5.083 | 5.124 | 1,057,618 | -0.01(-0.12%) |
Aug 26, 2005 | 5.234 | 5.250 | 5.112 | 5.130 | 1,292,375 | -0.10(-1.97%) |
Aug 25, 2005 | 5.243 | 5.266 | 5.217 | 5.233 | 967,103 | -0.00(-0.02%) |
Aug 24, 2005 | 5.134 | 5.235 | 5.131 | 5.234 | 1,725,103 | +0.10(+1.87%) |
Aug 23, 2005 | 5.156 | 5.189 | 5.135 | 5.138 | 1,515,516 | -0.02(-0.36%) |
Aug 22, 2005 | 5.186 | 5.216 | 5.140 | 5.157 | 1,149,585 | -0.01(-0.14%) |
Aug 19, 2005 | 5.131 | 5.165 | 5.115 | 5.164 | 1,196,536 | +0.06(+1.19%) |
Aug 18, 2005 | 5.168 | 5.169 | 5.079 | 5.103 | 1,906,133 | -0.09(-1.75%) |
Aug 17, 2005 | 5.220 | 5.242 | 5.156 | 5.194 | 1,278,822 | -0.04(-0.75%) |
Aug 16, 2005 | 5.234 | 5.262 | 5.228 | 5.233 | 737,186 | -0.02(-0.45%) |
Aug 15, 2005 | 5.249 | 5.269 | 5.231 | 5.257 | 834,477 | -0.00(-0.02%) |
Aug 12, 2005 | 5.262 | 5.279 | 5.213 | 5.258 | 891,110 | -0.01(-0.12%) |
Aug 11, 2005 | 5.279 | 5.305 | 5.236 | 5.264 | 1,093,437 | +0.01(+0.20%) |
Aug 10, 2005 | 5.237 | 5.289 | 5.222 | 5.254 | 1,590,541 | +0.02(+0.32%) |
Aug 09, 2005 | 5.232 | 5.290 | 5.202 | 5.237 | 1,761,890 | +0.01(+0.10%) |
Aug 08, 2005 | 5.358 | 5.372 | 5.171 | 5.232 | 1,991,323 | -0.08(-1.54%) |
Aug 05, 2005 | 5.387 | 5.387 | 5.308 | 5.314 | 2,950,682 | -0.11(-1.94%) |
Aug 04, 2005 | 5.341 | 5.426 | 5.330 | 5.419 | 2,492,784 | +0.08(+1.43%) |
Aug 03, 2005 | 5.299 | 5.346 | 5.274 | 5.343 | 2,280,777 | +0.02(+0.37%) |
Aug 02, 2005 | 5.292 | 5.345 | 5.241 | 5.323 | 3,795,809 | +0.12(+2.28%) |
Aug 01, 2005 | 5.196 | 5.229 | 5.192 | 5.204 | 475,323 | +0.01(+0.16%) |
Jul 29, 2005 | 5.230 | 5.266 | 5.193 | 5.196 | 2,041,663 | -0.04(-0.73%) |
Jul 28, 2005 | 5.253 | 5.268 | 5.217 | 5.234 | 1,045,033 | -0.01(-0.14%) |
Jul 27, 2005 | 5.157 | 5.258 | 5.157 | 5.241 | 1,847,080 | +0.07(+1.32%) |
Jul 26, 2005 | 5.194 | 5.206 | 5.144 | 5.173 | 906,115 | -0.06(-1.07%) |
Jul 25, 2005 | 5.212 | 5.263 | 5.198 | 5.229 | 1,679,604 | +0.03(+0.54%) |
Jul 22, 2005 | 5.228 | 5.234 | 5.186 | 5.201 | 2,033,918 | -0.02(-0.45%) |
Jul 21, 2005 | 5.244 | 5.286 | 5.224 | 5.225 | 1,747,853 | +0.04(+0.80%) |
Jul 20, 2005 | 5.208 | 5.217 | 5.131 | 5.184 | 1,316,577 | -0.02(-0.46%) |
Jul 19, 2005 | 5.192 | 5.221 | 5.170 | 5.207 | 1,032,932 | +0.03(+0.50%) |
Jul 18, 2005 | 5.166 | 5.222 | 5.156 | 5.181 | 1,377,082 | +0.03(+0.52%) |
Jul 15, 2005 | 5.170 | 5.178 | 5.142 | 5.155 | 1,536,813 | -0.04(-0.80%) |
Jul 14, 2005 | 5.256 | 5.268 | 5.184 | 5.196 | 1,341,263 | -0.02(-0.42%) |
Jul 13, 2005 | 5.200 | 5.249 | 5.186 | 5.218 | 1,973,414 | +0.01(+0.10%) |
Jul 12, 2005 | 5.117 | 5.232 | 5.092 | 5.212 | 3,337,911 | +0.12(+2.33%) |
Jul 11, 2005 | 5.088 | 5.137 | 5.083 | 5.094 | 2,599,756 | +0.03(+0.61%) |
Jul 08, 2005 | 4.983 | 5.081 | 4.981 | 5.063 | 1,622,488 | +0.10(+2.02%) |
Jul 07, 2005 | 4.934 | 4.992 | 4.898 | 4.962 | 1,513,096 | +0.01(+0.27%) |
Jul 06, 2005 | 4.900 | 4.970 | 4.884 | 4.949 | 1,025,671 | +0.05(+0.99%) |
Jul 05, 2005 | 4.864 | 4.913 | 4.846 | 4.900 | 2,322,888 | -0.05(-1.10%) |
Jul 01, 2005 | 4.938 | 4.959 | 4.903 | 4.955 | 734,766 | +0.02(+0.33%) |
Jun 30, 2005 | 5.022 | 5.030 | 4.934 | 4.939 | 1,375,629 | -0.07(-1.40%) |
Jun 29, 2005 | 5.019 | 5.062 | 4.988 | 5.009 | 1,287,051 | -0.01(-0.29%) |
Jun 28, 2005 | 4.997 | 5.051 | 4.985 | 5.023 | 1,082,304 | +0.02(+0.35%) |
Jun 27, 2005 | 5.046 | 5.047 | 4.979 | 5.006 | 1,225,578 | -0.04(-0.80%) |
Jun 24, 2005 | 5.015 | 5.087 | 5.015 | 5.046 | 1,697,997 | +0.02(+0.33%) |
Jun 23, 2005 | 5.024 | 5.084 | 5.018 | 5.030 | 1,564,403 | -0.01(-0.27%) |
Jun 22, 2005 | 4.991 | 5.050 | 4.989 | 5.043 | 1,447,267 | +0.06(+1.18%) |
Jun 21, 2005 | 4.955 | 5.019 | 4.950 | 4.984 | 1,994,227 | +0.03(+0.58%) |
Jun 20, 2005 | 4.922 | 4.974 | 4.912 | 4.955 | 1,357,720 | +0.02(+0.33%) |
Jun 17, 2005 | 4.999 | 5.009 | 4.934 | 4.939 | 1,460,820 | -0.02(-0.44%) |
Jun 16, 2005 | 4.940 | 4.975 | 4.934 | 4.960 | 1,462,756 | +0.03(+0.54%) |
Jun 15, 2005 | 4.845 | 4.943 | 4.828 | 4.934 | 2,012,137 | +0.13(+2.62%) |
Jun 14, 2005 | 4.816 | 4.845 | 4.785 | 4.808 | 1,161,686 | -0.03(-0.58%) |
Jun 13, 2005 | 4.848 | 4.848 | 4.803 | 4.835 | 950,162 | -0.05(-1.10%) |
Jun 10, 2005 | 4.899 | 4.926 | 4.886 | 4.889 | 913,859 | +0.01(+0.17%) |
Jun 09, 2005 | 4.868 | 4.929 | 4.863 | 4.881 | 1,092,952 | -0.01(-0.17%) |
Jun 08, 2005 | 4.866 | 4.959 | 4.861 | 4.889 | 2,022,301 | +0.03(+0.68%) |
Jun 07, 2005 | 4.845 | 4.864 | 4.817 | 4.856 | 1,907,585 | +0.03(+0.71%) |
Jun 06, 2005 | 4.765 | 4.822 | 4.765 | 4.822 | 1,636,041 | +0.06(+1.32%) |
Jun 03, 2005 | 4.748 | 4.770 | 4.736 | 4.759 | 1,283,179 | +0.02(+0.41%) |
Jun 02, 2005 | 4.709 | 4.767 | 4.687 | 4.739 | 1,091,984 | +0.02(+0.53%) |