Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.170 | 7.750 | 6.170 | 7.540 | 2,610,092 | +1.37(+22.20%) |
Aug 30, 2005 | 6.350 | 6.360 | 6.000 | 6.170 | 229,871 | -0.13(-2.06%) |
Aug 29, 2005 | 6.150 | 6.690 | 5.950 | 6.300 | 596,937 | +0.45(+7.69%) |
Aug 26, 2005 | 5.920 | 5.920 | 5.580 | 5.850 | 78,050 | -0.04(-0.68%) |
Aug 25, 2005 | 5.650 | 5.920 | 5.650 | 5.890 | 67,557 | +0.27(+4.80%) |
Aug 24, 2005 | 5.760 | 5.910 | 5.600 | 5.620 | 115,622 | -0.15(-2.60%) |
Aug 23, 2005 | 5.830 | 5.994 | 5.680 | 5.770 | 83,985 | +0.00(+0.00%) |
Aug 22, 2005 | 5.600 | 5.800 | 5.590 | 5.770 | 58,048 | +0.09(+1.58%) |
Aug 19, 2005 | 5.460 | 5.800 | 5.440 | 5.680 | 138,515 | +0.31(+5.77%) |
Aug 18, 2005 | 5.480 | 5.520 | 5.350 | 5.370 | 103,483 | -0.12(-2.19%) |
Aug 17, 2005 | 5.510 | 5.650 | 5.470 | 5.490 | 90,487 | -0.15(-2.66%) |
Aug 16, 2005 | 6.020 | 6.020 | 5.510 | 5.640 | 186,815 | -0.34(-5.69%) |
Aug 15, 2005 | 5.750 | 6.460 | 5.750 | 5.980 | 612,689 | +0.37(+6.60%) |
Aug 12, 2005 | 5.480 | 5.700 | 5.400 | 5.610 | 171,667 | +0.21(+3.89%) |
Aug 11, 2005 | 5.330 | 5.450 | 5.300 | 5.400 | 246,909 | +0.04(+0.75%) |
Aug 10, 2005 | 5.360 | 5.440 | 5.300 | 5.360 | 108,368 | -0.01(-0.19%) |
Aug 09, 2005 | 5.560 | 5.600 | 5.100 | 5.370 | 374,480 | -0.23(-4.11%) |
Aug 08, 2005 | 5.650 | 5.650 | 5.570 | 5.600 | 79,866 | -0.05(-0.88%) |
Aug 05, 2005 | 5.710 | 5.800 | 5.650 | 5.650 | 92,816 | -0.16(-2.75%) |
Aug 04, 2005 | 5.900 | 5.950 | 5.710 | 5.810 | 138,092 | +0.01(+0.17%) |
Aug 03, 2005 | 5.900 | 5.900 | 5.700 | 5.800 | 120,201 | +0.02(+0.35%) |
Aug 02, 2005 | 5.900 | 5.900 | 5.734 | 5.780 | 143,921 | -0.08(-1.37%) |
Aug 01, 2005 | 5.980 | 6.070 | 5.790 | 5.860 | 154,224 | +0.03(+0.43%) |
Jul 29, 2005 | 5.830 | 5.890 | 5.710 | 5.835 | 224,120 | +0.04(+0.78%) |
Jul 28, 2005 | 5.620 | 5.800 | 5.620 | 5.790 | 172,547 | +0.16(+2.84%) |
Jul 27, 2005 | 5.520 | 5.690 | 5.470 | 5.630 | 126,634 | +0.11(+1.99%) |
Jul 26, 2005 | 5.670 | 5.990 | 5.440 | 5.520 | 361,985 | -0.14(-2.47%) |
Jul 25, 2005 | 5.700 | 5.700 | 5.600 | 5.660 | 194,716 | +0.03(+0.53%) |
Jul 22, 2005 | 5.630 | 5.710 | 5.550 | 5.630 | 210,061 | +0.03(+0.54%) |
Jul 21, 2005 | 5.490 | 5.660 | 5.300 | 5.600 | 226,988 | +0.11(+2.00%) |
Jul 20, 2005 | 5.380 | 5.490 | 5.360 | 5.490 | 256,455 | +0.10(+1.86%) |
Jul 19, 2005 | 5.400 | 5.400 | 5.280 | 5.390 | 183,166 | -0.01(-0.19%) |
Jul 18, 2005 | 5.310 | 5.440 | 5.290 | 5.400 | 182,067 | +0.09(+1.69%) |
Jul 15, 2005 | 5.250 | 5.326 | 5.190 | 5.310 | 117,531 | +0.07(+1.34%) |
Jul 14, 2005 | 5.490 | 5.570 | 5.060 | 5.240 | 167,125 | -0.07(-1.32%) |
Jul 13, 2005 | 4.890 | 5.440 | 4.820 | 5.310 | 455,842 | +0.41(+8.37%) |
Jul 12, 2005 | 4.970 | 4.970 | 4.700 | 4.900 | 196,420 | -0.05(-1.01%) |
Jul 11, 2005 | 5.040 | 5.050 | 4.880 | 4.950 | 159,802 | -0.06(-1.20%) |
Jul 08, 2005 | 4.900 | 5.070 | 4.840 | 5.010 | 231,115 | +0.14(+2.87%) |
Jul 07, 2005 | 4.870 | 4.870 | 4.660 | 4.870 | 155,488 | -0.02(-0.41%) |
Jul 06, 2005 | 4.830 | 5.050 | 4.700 | 4.890 | 758,150 | +0.11(+2.30%) |
Jul 05, 2005 | 4.820 | 4.890 | 4.730 | 4.780 | 164,300 | +0.10(+2.14%) |
Jul 01, 2005 | 4.670 | 4.740 | 4.590 | 4.680 | 94,200 | +0.10(+2.18%) |
Jun 30, 2005 | 4.600 | 4.700 | 4.530 | 4.580 | 339,689 | +0.00(+0.00%) |
Jun 29, 2005 | 4.390 | 4.700 | 4.330 | 4.580 | 230,480 | +0.21(+4.81%) |
Jun 28, 2005 | 4.290 | 4.370 | 4.250 | 4.370 | 79,696 | +0.10(+2.34%) |
Jun 27, 2005 | 4.250 | 4.360 | 4.210 | 4.270 | 179,127 | +0.03(+0.71%) |
Jun 24, 2005 | 4.250 | 4.400 | 4.240 | 4.240 | 1,175,433 | -0.02(-0.47%) |
Jun 23, 2005 | 4.340 | 4.340 | 4.230 | 4.260 | 155,829 | -0.10(-2.29%) |
Jun 22, 2005 | 4.380 | 4.500 | 4.290 | 4.360 | 196,764 | -0.03(-0.68%) |
Jun 21, 2005 | 4.320 | 4.390 | 4.290 | 4.390 | 220,514 | +0.07(+1.62%) |
Jun 20, 2005 | 4.290 | 4.450 | 4.290 | 4.320 | 151,953 | +0.03(+0.70%) |
Jun 17, 2005 | 4.210 | 4.330 | 4.140 | 4.290 | 287,098 | +0.11(+2.63%) |
Jun 16, 2005 | 3.980 | 4.220 | 3.960 | 4.180 | 196,258 | +0.20(+5.03%) |
Jun 15, 2005 | 4.000 | 4.100 | 3.930 | 3.980 | 155,963 | +0.01(+0.25%) |
Jun 14, 2005 | 3.950 | 4.020 | 3.920 | 3.970 | 143,630 | +0.05(+1.28%) |
Jun 13, 2005 | 4.110 | 4.110 | 3.920 | 3.920 | 160,840 | -0.10(-2.49%) |
Jun 10, 2005 | 4.030 | 4.350 | 3.950 | 4.020 | 437,774 | +0.01(+0.25%) |
Jun 09, 2005 | 4.110 | 4.150 | 4.000 | 4.010 | 153,853 | -0.11(-2.67%) |
Jun 08, 2005 | 4.260 | 4.260 | 4.120 | 4.120 | 77,943 | -0.06(-1.44%) |
Jun 07, 2005 | 4.380 | 4.520 | 4.130 | 4.180 | 89,830 | -0.19(-4.35%) |
Jun 06, 2005 | 4.500 | 4.560 | 4.350 | 4.370 | 224,430 | -0.13(-2.89%) |
Jun 03, 2005 | 4.500 | 4.560 | 4.423 | 4.500 | 184,463 | +0.02(+0.45%) |
Jun 02, 2005 | 4.130 | 4.500 | 4.130 | 4.480 | 210,978 | +0.28(+6.67%) |