Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.930 | 6.950 | 6.860 | 6.890 | 51,400 | -0.06(-0.86%) |
Aug 30, 2005 | 6.910 | 7.000 | 6.900 | 6.950 | 30,300 | +0.02(+0.29%) |
Aug 29, 2005 | 6.930 | 7.000 | 6.860 | 6.930 | 23,200 | -0.01(-0.14%) |
Aug 26, 2005 | 6.960 | 6.960 | 6.800 | 6.940 | 72,700 | -0.01(-0.14%) |
Aug 25, 2005 | 6.780 | 7.010 | 6.740 | 6.950 | 224,200 | +0.18(+2.66%) |
Aug 24, 2005 | 6.620 | 6.770 | 6.620 | 6.770 | 28,800 | +0.13(+1.96%) |
Aug 23, 2005 | 6.680 | 6.710 | 6.610 | 6.640 | 16,300 | -0.04(-0.60%) |
Aug 22, 2005 | 6.500 | 6.750 | 6.500 | 6.680 | 31,300 | +0.11(+1.67%) |
Aug 19, 2005 | 6.650 | 6.700 | 6.500 | 6.570 | 30,100 | -0.04(-0.61%) |
Aug 18, 2005 | 6.700 | 6.720 | 6.570 | 6.610 | 53,200 | -0.01(-0.15%) |
Aug 17, 2005 | 6.600 | 6.750 | 6.550 | 6.620 | 69,200 | +0.02(+0.30%) |
Aug 16, 2005 | 6.790 | 6.910 | 6.500 | 6.600 | 136,700 | -0.30(-4.35%) |
Aug 15, 2005 | 6.700 | 6.910 | 6.700 | 6.900 | 11,700 | +0.21(+3.14%) |
Aug 12, 2005 | 6.880 | 6.900 | 6.450 | 6.690 | 88,800 | -0.20(-2.90%) |
Aug 11, 2005 | 6.900 | 7.020 | 6.830 | 6.890 | 57,200 | +0.00(+0.00%) |
Aug 10, 2005 | 7.010 | 7.190 | 6.820 | 6.890 | 156,500 | -0.10(-1.43%) |
Aug 09, 2005 | 6.950 | 7.070 | 6.950 | 6.990 | 49,000 | +0.09(+1.30%) |
Aug 08, 2005 | 7.050 | 7.130 | 6.810 | 6.900 | 120,200 | -0.12(-1.71%) |
Aug 05, 2005 | 7.050 | 7.090 | 7.020 | 7.020 | 18,500 | -0.08(-1.13%) |
Aug 04, 2005 | 7.050 | 7.150 | 6.950 | 7.100 | 72,100 | +0.06(+0.85%) |
Aug 03, 2005 | 7.210 | 7.210 | 7.040 | 7.040 | 37,100 | -0.17(-2.36%) |
Aug 02, 2005 | 7.090 | 7.260 | 7.090 | 7.210 | 117,500 | +0.12(+1.69%) |
Aug 01, 2005 | 7.040 | 7.200 | 7.030 | 7.090 | 53,100 | +0.08(+1.14%) |
Jul 29, 2005 | 7.140 | 7.140 | 6.950 | 7.010 | 191,100 | -0.14(-1.96%) |
Jul 28, 2005 | 6.950 | 7.200 | 6.900 | 7.150 | 233,400 | +0.25(+3.62%) |
Jul 27, 2005 | 6.800 | 6.980 | 6.790 | 6.900 | 147,400 | +0.11(+1.62%) |
Jul 26, 2005 | 6.650 | 6.850 | 6.530 | 6.790 | 60,000 | +0.11(+1.65%) |
Jul 25, 2005 | 6.810 | 6.840 | 6.560 | 6.680 | 33,100 | -0.12(-1.76%) |
Jul 22, 2005 | 6.880 | 6.880 | 6.750 | 6.800 | 55,000 | -0.08(-1.16%) |
Jul 21, 2005 | 6.890 | 6.920 | 6.820 | 6.880 | 104,900 | +0.01(+0.15%) |
Jul 20, 2005 | 6.760 | 6.890 | 6.720 | 6.870 | 71,300 | +0.08(+1.18%) |
Jul 19, 2005 | 6.800 | 6.830 | 6.700 | 6.790 | 141,400 | +0.01(+0.15%) |
Jul 18, 2005 | 6.800 | 6.870 | 6.740 | 6.780 | 23,400 | -0.03(-0.44%) |
Jul 15, 2005 | 6.760 | 6.900 | 6.740 | 6.810 | 68,200 | +0.11(+1.64%) |
Jul 14, 2005 | 6.560 | 6.770 | 6.560 | 6.700 | 83,700 | +0.16(+2.45%) |
Jul 13, 2005 | 6.600 | 6.640 | 6.450 | 6.540 | 16,400 | -0.05(-0.76%) |
Jul 12, 2005 | 6.500 | 6.600 | 6.390 | 6.590 | 87,900 | +0.04(+0.61%) |
Jul 11, 2005 | 6.440 | 6.560 | 6.440 | 6.550 | 36,900 | +0.08(+1.24%) |
Jul 08, 2005 | 6.440 | 6.570 | 6.430 | 6.470 | 57,900 | +0.03(+0.47%) |
Jul 07, 2005 | 6.230 | 6.450 | 6.200 | 6.440 | 135,900 | +0.14(+2.22%) |
Jul 06, 2005 | 6.440 | 6.440 | 6.230 | 6.300 | 77,300 | -0.15(-2.33%) |
Jul 05, 2005 | 6.300 | 6.490 | 6.300 | 6.450 | 219,100 | +0.15(+2.38%) |
Jul 01, 2005 | 6.270 | 6.360 | 6.090 | 6.300 | 200,700 | +0.05(+0.80%) |
Jun 30, 2005 | 6.280 | 6.350 | 6.170 | 6.250 | 136,700 | +0.00(+0.00%) |
Jun 29, 2005 | 6.360 | 6.410 | 6.150 | 6.250 | 105,200 | -0.09(-1.42%) |
Jun 28, 2005 | 6.420 | 6.500 | 6.320 | 6.340 | 82,800 | -0.03(-0.47%) |
Jun 27, 2005 | 6.530 | 6.600 | 6.360 | 6.370 | 82,100 | -0.16(-2.45%) |
Jun 24, 2005 | 6.560 | 6.580 | 6.460 | 6.530 | 136,900 | -0.03(-0.46%) |
Jun 23, 2005 | 6.700 | 6.760 | 6.560 | 6.560 | 44,800 | -0.19(-2.81%) |
Jun 22, 2005 | 6.670 | 6.810 | 6.650 | 6.750 | 124,100 | +0.09(+1.35%) |
Jun 21, 2005 | 6.650 | 6.800 | 6.580 | 6.660 | 55,600 | +0.00(+0.00%) |
Jun 20, 2005 | 6.630 | 6.670 | 6.550 | 6.660 | 3,000 | -0.02(-0.30%) |
Jun 17, 2005 | 6.720 | 6.810 | 6.650 | 6.680 | 40,900 | -0.02(-0.30%) |
Jun 16, 2005 | 6.800 | 6.960 | 6.600 | 6.700 | 190,000 | +0.00(+0.00%) |
Jun 15, 2005 | 6.520 | 6.780 | 6.420 | 6.700 | 153,300 | +0.18(+2.76%) |
Jun 14, 2005 | 6.290 | 6.520 | 6.290 | 6.520 | 38,600 | +0.13(+2.03%) |
Jun 13, 2005 | 6.350 | 6.500 | 6.350 | 6.390 | 46,900 | +0.04(+0.63%) |
Jun 10, 2005 | 6.470 | 6.490 | 6.330 | 6.350 | 110,700 | -0.10(-1.55%) |
Jun 09, 2005 | 6.650 | 6.700 | 6.400 | 6.450 | 200,400 | -0.25(-3.73%) |
Jun 08, 2005 | 6.770 | 6.790 | 6.700 | 6.700 | 60,300 | -0.05(-0.74%) |
Jun 07, 2005 | 6.770 | 6.780 | 6.500 | 6.750 | 97,200 | -0.05(-0.74%) |
Jun 06, 2005 | 6.900 | 6.930 | 6.650 | 6.800 | 45,900 | -0.05(-0.73%) |
Jun 03, 2005 | 6.960 | 6.970 | 6.810 | 6.850 | 51,200 | -0.19(-2.70%) |
Jun 02, 2005 | 7.000 | 7.110 | 6.970 | 7.040 | 87,500 | +0.01(+0.14%) |