Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.088 | 7.495 | 7.000 | 7.237 | 8,955,200 | +0.23(+3.26%) |
Aug 30, 2005 | 6.668 | 7.058 | 6.582 | 7.009 | 9,310,400 | +0.45(+6.80%) |
Aug 29, 2005 | 6.564 | 6.750 | 6.475 | 6.562 | 4,096,000 | +0.00(+0.00%) |
Aug 26, 2005 | 6.688 | 6.719 | 6.555 | 6.562 | 2,798,800 | -0.12(-1.87%) |
Aug 25, 2005 | 6.636 | 6.713 | 6.541 | 6.688 | 3,993,600 | +0.00(+0.02%) |
Aug 24, 2005 | 6.638 | 6.806 | 6.610 | 6.686 | 3,307,600 | -0.00(-0.06%) |
Aug 23, 2005 | 6.799 | 6.800 | 6.588 | 6.690 | 2,920,400 | -0.04(-0.54%) |
Aug 22, 2005 | 6.844 | 6.851 | 6.638 | 6.726 | 3,835,200 | +0.00(+0.00%) |
Aug 19, 2005 | 6.612 | 6.850 | 6.612 | 6.726 | 3,310,000 | +0.12(+1.87%) |
Aug 18, 2005 | 6.287 | 6.628 | 6.253 | 6.603 | 7,008,000 | +0.17(+2.60%) |
Aug 17, 2005 | 6.713 | 6.914 | 6.390 | 6.435 | 8,218,800 | -0.32(-4.67%) |
Aug 16, 2005 | 6.975 | 6.975 | 6.750 | 6.750 | 5,508,800 | -0.30(-4.31%) |
Aug 15, 2005 | 7.147 | 7.210 | 7.031 | 7.054 | 3,082,000 | -0.10(-1.43%) |
Aug 12, 2005 | 7.162 | 7.206 | 7.060 | 7.156 | 1,808,400 | -0.01(-0.09%) |
Aug 11, 2005 | 7.175 | 7.312 | 7.067 | 7.162 | 2,856,800 | +0.01(+0.16%) |
Aug 10, 2005 | 7.031 | 7.164 | 6.919 | 7.151 | 3,250,000 | +0.21(+3.08%) |
Aug 09, 2005 | 6.956 | 7.051 | 6.793 | 6.938 | 3,056,800 | -0.02(-0.27%) |
Aug 08, 2005 | 7.062 | 7.138 | 6.938 | 6.956 | 3,131,200 | -0.03(-0.41%) |
Aug 05, 2005 | 7.147 | 7.152 | 6.594 | 6.985 | 5,560,800 | -0.12(-1.76%) |
Aug 04, 2005 | 7.136 | 7.190 | 7.094 | 7.110 | 3,544,400 | -0.03(-0.37%) |
Aug 03, 2005 | 7.112 | 7.236 | 7.067 | 7.136 | 5,664,400 | +0.05(+0.71%) |
Aug 02, 2005 | 7.031 | 7.116 | 7.019 | 7.086 | 4,040,800 | +0.08(+1.14%) |
Aug 01, 2005 | 6.920 | 7.037 | 6.909 | 7.006 | 4,516,000 | +0.12(+1.71%) |
Jul 29, 2005 | 6.912 | 6.961 | 6.869 | 6.889 | 5,609,200 | +0.09(+1.31%) |
Jul 28, 2005 | 6.907 | 6.951 | 6.694 | 6.800 | 5,676,400 | -0.10(-1.41%) |
Jul 27, 2005 | 6.971 | 6.979 | 6.844 | 6.897 | 6,835,200 | -0.07(-1.06%) |
Jul 26, 2005 | 6.769 | 6.971 | 6.688 | 6.971 | 6,062,400 | +0.20(+2.99%) |
Jul 25, 2005 | 6.719 | 6.844 | 6.584 | 6.769 | 5,893,600 | +0.08(+1.21%) |
Jul 22, 2005 | 6.391 | 6.691 | 6.391 | 6.688 | 5,882,400 | +0.39(+6.13%) |
Jul 21, 2005 | 6.379 | 6.414 | 6.206 | 6.301 | 2,160,800 | -0.08(-1.21%) |
Jul 20, 2005 | 6.508 | 6.530 | 6.272 | 6.379 | 3,846,000 | -0.07(-1.10%) |
Jul 19, 2005 | 6.287 | 6.450 | 6.195 | 6.450 | 5,108,800 | +0.26(+4.14%) |
Jul 18, 2005 | 6.312 | 6.326 | 6.126 | 6.194 | 5,630,000 | -0.12(-1.98%) |
Jul 15, 2005 | 6.300 | 6.480 | 6.189 | 6.319 | 5,860,000 | +0.03(+0.56%) |
Jul 14, 2005 | 6.607 | 6.680 | 6.194 | 6.284 | 7,604,000 | -0.29(-4.45%) |
Jul 13, 2005 | 6.746 | 6.747 | 6.556 | 6.576 | 3,619,600 | -0.13(-2.01%) |
Jul 12, 2005 | 6.631 | 6.730 | 6.572 | 6.711 | 5,069,600 | +0.12(+1.80%) |
Jul 11, 2005 | 6.594 | 6.706 | 6.450 | 6.593 | 6,323,600 | +0.05(+0.80%) |
Jul 08, 2005 | 6.874 | 6.970 | 6.390 | 6.540 | 11,630,800 | -0.24(-3.47%) |
Jul 07, 2005 | 6.112 | 6.804 | 6.107 | 6.775 | 10,036,000 | +0.49(+7.73%) |
Jul 06, 2005 | 6.625 | 6.675 | 6.213 | 6.289 | 10,869,600 | -0.32(-4.90%) |
Jul 05, 2005 | 6.438 | 6.679 | 6.310 | 6.612 | 6,640,400 | +0.28(+4.36%) |
Jul 01, 2005 | 6.000 | 6.394 | 6.000 | 6.336 | 8,104,000 | +0.46(+7.90%) |
Jun 30, 2005 | 5.875 | 5.966 | 5.737 | 5.872 | 5,698,400 | +0.00(+0.02%) |
Jun 29, 2005 | 5.519 | 5.874 | 5.519 | 5.871 | 8,676,000 | +0.48(+8.85%) |
Jun 28, 2005 | 5.406 | 5.524 | 5.346 | 5.394 | 7,363,200 | -0.03(-0.58%) |
Jun 27, 2005 | 5.440 | 5.465 | 5.388 | 5.425 | 4,012,800 | -0.02(-0.28%) |
Jun 24, 2005 | 5.406 | 5.476 | 5.256 | 5.440 | 13,285,600 | +0.04(+0.74%) |
Jun 23, 2005 | 5.550 | 5.594 | 5.381 | 5.400 | 4,150,400 | -0.15(-2.70%) |
Jun 22, 2005 | 5.531 | 5.644 | 5.491 | 5.550 | 4,403,200 | +0.07(+1.25%) |
Jun 21, 2005 | 5.575 | 5.620 | 5.464 | 5.481 | 3,452,400 | -0.09(-1.68%) |
Jun 20, 2005 | 5.425 | 5.600 | 5.425 | 5.575 | 3,243,200 | +0.15(+2.79%) |
Jun 17, 2005 | 5.481 | 5.525 | 5.350 | 5.424 | 3,865,200 | +0.04(+0.65%) |
Jun 16, 2005 | 5.439 | 5.491 | 5.290 | 5.389 | 5,218,800 | -0.05(-0.87%) |
Jun 15, 2005 | 5.394 | 5.491 | 5.370 | 5.436 | 5,306,000 | +0.09(+1.73%) |
Jun 14, 2005 | 5.081 | 5.394 | 5.077 | 5.344 | 8,513,600 | +0.27(+5.24%) |
Jun 13, 2005 | 4.650 | 5.100 | 4.644 | 5.077 | 9,009,200 | +0.43(+9.34%) |
Jun 10, 2005 | 4.638 | 4.654 | 4.584 | 4.644 | 3,086,800 | +0.02(+0.54%) |
Jun 09, 2005 | 4.450 | 4.619 | 4.428 | 4.619 | 3,226,400 | +0.17(+3.79%) |
Jun 08, 2005 | 4.461 | 4.575 | 4.409 | 4.450 | 4,694,400 | -0.01(-0.22%) |
Jun 07, 2005 | 4.606 | 4.655 | 4.451 | 4.460 | 3,960,000 | -0.11(-2.41%) |
Jun 06, 2005 | 4.529 | 4.591 | 4.527 | 4.570 | 4,199,600 | +2.31(+101.88%) |
Jun 03, 2005 | 2.259 | 2.300 | 2.242 | 2.264 | 3,059,200 | +0.01(+0.54%) |
Jun 02, 2005 | 2.245 | 2.279 | 2.234 | 2.252 | 2,691,200 | -0.00(-0.07%) |