Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.864 | 4.887 | 4.786 | 4.833 | 482,273 | -0.02(-0.32%) |
Aug 30, 2005 | 4.902 | 4.972 | 4.771 | 4.848 | 321,386 | -0.02(-0.32%) |
Aug 29, 2005 | 4.918 | 4.996 | 4.786 | 4.864 | 453,654 | +0.14(+2.96%) |
Aug 26, 2005 | 4.825 | 4.918 | 4.693 | 4.724 | 458,424 | -0.12(-2.56%) |
Aug 25, 2005 | 5.065 | 5.158 | 4.833 | 4.848 | 727,213 | -0.19(-3.85%) |
Aug 24, 2005 | 4.848 | 5.042 | 4.778 | 5.042 | 412,916 | +0.18(+3.67%) |
Aug 23, 2005 | 5.019 | 5.065 | 4.778 | 4.864 | 320,871 | -0.10(-2.03%) |
Aug 22, 2005 | 4.910 | 4.996 | 4.864 | 4.964 | 429,031 | +0.17(+3.56%) |
Aug 19, 2005 | 4.615 | 4.817 | 4.592 | 4.794 | 356,193 | +0.19(+4.22%) |
Aug 18, 2005 | 4.639 | 4.639 | 4.538 | 4.600 | 390,098 | -0.03(-0.67%) |
Aug 17, 2005 | 4.693 | 4.786 | 4.584 | 4.631 | 938,248 | -0.14(-2.93%) |
Aug 16, 2005 | 4.926 | 4.933 | 4.771 | 4.771 | 326,285 | -0.17(-3.45%) |
Aug 15, 2005 | 5.073 | 5.112 | 4.926 | 4.941 | 220,187 | -0.12(-2.45%) |
Aug 12, 2005 | 5.027 | 5.213 | 5.011 | 5.065 | 380,816 | +0.03(+0.62%) |
Aug 11, 2005 | 4.972 | 5.057 | 4.941 | 5.034 | 453,911 | +0.09(+1.88%) |
Aug 10, 2005 | 4.949 | 4.957 | 4.809 | 4.941 | 620,470 | +0.01(+0.16%) |
Aug 09, 2005 | 5.003 | 5.058 | 4.926 | 4.933 | 303,080 | -0.05(-1.09%) |
Aug 08, 2005 | 4.871 | 5.127 | 4.825 | 4.988 | 487,558 | +0.15(+3.05%) |
Aug 05, 2005 | 4.879 | 4.933 | 4.747 | 4.840 | 384,813 | -0.07(-1.42%) |
Aug 04, 2005 | 4.980 | 5.019 | 4.895 | 4.910 | 372,050 | -0.05(-1.09%) |
Aug 03, 2005 | 5.027 | 5.089 | 4.887 | 4.964 | 582,054 | -0.05(-1.08%) |
Aug 02, 2005 | 5.275 | 5.283 | 4.871 | 5.019 | 1,120,921 | -0.26(-4.85%) |
Aug 01, 2005 | 5.352 | 5.376 | 5.189 | 5.275 | 667,267 | +0.04(+0.74%) |
Jul 29, 2005 | 5.081 | 5.391 | 5.050 | 5.236 | 1,201,493 | +0.26(+5.30%) |
Jul 28, 2005 | 4.833 | 4.980 | 4.833 | 4.972 | 418,202 | +0.16(+3.22%) |
Jul 27, 2005 | 4.693 | 4.840 | 4.693 | 4.817 | 341,884 | +0.09(+1.80%) |
Jul 26, 2005 | 4.693 | 4.732 | 4.615 | 4.732 | 349,877 | +0.03(+0.66%) |
Jul 25, 2005 | 4.794 | 4.809 | 4.538 | 4.701 | 1,067,292 | -0.12(-2.42%) |
Jul 22, 2005 | 4.848 | 4.902 | 4.747 | 4.817 | 457,263 | -0.07(-1.43%) |
Jul 21, 2005 | 4.895 | 4.964 | 4.848 | 4.887 | 406,857 | -0.04(-0.79%) |
Jul 20, 2005 | 4.926 | 5.027 | 4.794 | 4.926 | 420,522 | +0.05(+1.11%) |
Jul 19, 2005 | 4.957 | 4.957 | 4.840 | 4.871 | 410,854 | -0.04(-0.79%) |
Jul 18, 2005 | 5.057 | 5.057 | 4.794 | 4.910 | 570,838 | -0.14(-2.76%) |
Jul 15, 2005 | 5.042 | 5.104 | 5.003 | 5.050 | 372,437 | -0.05(-0.91%) |
Jul 14, 2005 | 5.252 | 5.298 | 5.065 | 5.096 | 588,628 | -0.15(-2.81%) |
Jul 13, 2005 | 5.422 | 5.445 | 5.244 | 5.244 | 573,158 | -0.16(-2.87%) |
Jul 12, 2005 | 5.337 | 5.492 | 5.337 | 5.399 | 760,989 | +0.09(+1.61%) |
Jul 11, 2005 | 5.337 | 5.438 | 5.275 | 5.314 | 473,764 | -0.07(-1.30%) |
Jul 08, 2005 | 5.469 | 5.507 | 5.337 | 5.383 | 314,296 | -0.09(-1.56%) |
Jul 07, 2005 | 5.321 | 5.492 | 5.213 | 5.469 | 496,840 | +0.06(+1.15%) |
Jul 06, 2005 | 5.407 | 5.546 | 5.290 | 5.407 | 570,709 | +0.01(+0.14%) |
Jul 05, 2005 | 5.236 | 5.438 | 5.197 | 5.399 | 587,210 | +0.22(+4.35%) |
Jul 01, 2005 | 5.127 | 5.236 | 5.027 | 5.174 | 236,044 | +0.05(+0.91%) |
Jun 30, 2005 | 4.980 | 5.174 | 4.980 | 5.127 | 332,602 | +0.07(+1.38%) |
Jun 29, 2005 | 5.120 | 5.120 | 4.817 | 5.058 | 918,523 | -0.04(-0.76%) |
Jun 28, 2005 | 5.616 | 5.670 | 5.042 | 5.096 | 1,714,062 | -0.51(-9.13%) |
Jun 27, 2005 | 5.360 | 5.701 | 5.360 | 5.608 | 1,055,690 | +0.25(+4.63%) |
Jun 24, 2005 | 5.368 | 5.461 | 5.275 | 5.360 | 336,985 | -0.04(-0.72%) |
Jun 23, 2005 | 5.352 | 5.476 | 5.352 | 5.399 | 544,539 | +0.05(+0.87%) |
Jun 22, 2005 | 5.345 | 5.368 | 5.290 | 5.352 | 431,609 | +0.01(+0.15%) |
Jun 21, 2005 | 5.407 | 5.430 | 5.306 | 5.345 | 552,661 | -0.05(-1.01%) |
Jun 20, 2005 | 5.306 | 5.469 | 5.259 | 5.399 | 790,897 | +0.24(+4.66%) |
Jun 17, 2005 | 5.081 | 5.158 | 5.042 | 5.158 | 653,473 | +0.16(+3.10%) |
Jun 16, 2005 | 5.027 | 5.042 | 4.972 | 5.003 | 331,313 | +0.01(+0.16%) |
Jun 15, 2005 | 4.895 | 5.042 | 4.895 | 4.996 | 344,591 | +0.12(+2.55%) |
Jun 14, 2005 | 5.058 | 5.081 | 4.732 | 4.871 | 684,284 | -0.14(-2.79%) |
Jun 13, 2005 | 4.972 | 5.042 | 4.926 | 5.011 | 629,237 | +0.09(+1.89%) |
Jun 10, 2005 | 4.732 | 4.949 | 4.732 | 4.918 | 755,445 | +0.20(+4.28%) |
Jun 09, 2005 | 4.577 | 4.740 | 4.499 | 4.716 | 567,099 | +0.22(+4.83%) |
Jun 08, 2005 | 4.344 | 4.623 | 4.290 | 4.499 | 480,597 | +0.16(+3.57%) |
Jun 07, 2005 | 4.732 | 4.755 | 4.344 | 4.344 | 679,514 | -0.33(-6.98%) |
Jun 06, 2005 | 4.499 | 4.685 | 4.460 | 4.670 | 653,473 | +0.36(+8.27%) |
Jun 03, 2005 | 4.158 | 4.336 | 4.158 | 4.313 | 308,366 | +0.18(+4.32%) |
Jun 02, 2005 | 4.158 | 4.266 | 4.111 | 4.134 | 392,419 | -0.04(-0.93%) |