Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.240 | 6.470 | 6.180 | 6.470 | 594,656 | +0.18(+2.86%) |
Aug 30, 2005 | 6.460 | 6.544 | 6.250 | 6.290 | 668,306 | -0.17(-2.63%) |
Aug 29, 2005 | 6.550 | 6.560 | 6.110 | 6.460 | 781,846 | -0.06(-0.92%) |
Aug 26, 2005 | 6.840 | 6.860 | 6.490 | 6.520 | 513,794 | -0.27(-3.98%) |
Aug 25, 2005 | 6.570 | 6.850 | 6.570 | 6.790 | 631,397 | +0.22(+3.35%) |
Aug 24, 2005 | 6.730 | 6.750 | 6.300 | 6.570 | 847,491 | -0.14(-2.09%) |
Aug 23, 2005 | 6.480 | 6.800 | 6.450 | 6.710 | 1,049,179 | +0.26(+4.03%) |
Aug 22, 2005 | 6.200 | 6.460 | 6.170 | 6.450 | 591,147 | +0.28(+4.54%) |
Aug 19, 2005 | 6.060 | 6.280 | 6.020 | 6.170 | 688,683 | +0.17(+2.83%) |
Aug 18, 2005 | 6.000 | 6.080 | 5.960 | 6.000 | 308,148 | +0.01(+0.17%) |
Aug 17, 2005 | 5.990 | 6.100 | 5.940 | 5.990 | 323,533 | +0.00(+0.00%) |
Aug 16, 2005 | 6.100 | 6.130 | 5.950 | 5.990 | 379,945 | -0.09(-1.48%) |
Aug 15, 2005 | 6.010 | 6.160 | 5.950 | 6.080 | 576,853 | +0.11(+1.84%) |
Aug 12, 2005 | 6.090 | 6.110 | 5.910 | 5.970 | 465,063 | -0.13(-2.13%) |
Aug 11, 2005 | 6.120 | 6.250 | 6.040 | 6.100 | 362,425 | +0.00(+0.00%) |
Aug 10, 2005 | 6.080 | 6.200 | 6.020 | 6.100 | 475,045 | +0.08(+1.33%) |
Aug 09, 2005 | 6.050 | 6.210 | 5.960 | 6.020 | 562,953 | +0.01(+0.17%) |
Aug 08, 2005 | 6.240 | 6.450 | 5.990 | 6.010 | 925,299 | -0.21(-3.38%) |
Aug 05, 2005 | 6.140 | 6.250 | 6.120 | 6.220 | 812,869 | +0.10(+1.63%) |
Aug 04, 2005 | 5.570 | 6.220 | 5.570 | 6.120 | 2,010,596 | +0.64(+11.68%) |
Aug 03, 2005 | 5.480 | 5.530 | 5.370 | 5.480 | 381,975 | +0.00(+0.00%) |
Aug 02, 2005 | 5.450 | 5.590 | 5.330 | 5.480 | 421,348 | +0.03(+0.55%) |
Aug 01, 2005 | 5.490 | 5.620 | 5.282 | 5.450 | 591,610 | -0.05(-0.91%) |
Jul 29, 2005 | 5.740 | 5.800 | 5.500 | 5.500 | 547,254 | -0.23(-4.01%) |
Jul 28, 2005 | 5.710 | 5.730 | 5.520 | 5.730 | 410,930 | +0.06(+1.06%) |
Jul 27, 2005 | 5.700 | 5.750 | 5.580 | 5.670 | 517,323 | -0.04(-0.70%) |
Jul 26, 2005 | 5.700 | 5.840 | 5.630 | 5.710 | 311,951 | +0.00(+0.00%) |
Jul 25, 2005 | 5.860 | 5.930 | 5.700 | 5.710 | 315,795 | -0.20(-3.38%) |
Jul 22, 2005 | 5.700 | 5.910 | 5.700 | 5.910 | 360,200 | +0.20(+3.50%) |
Jul 21, 2005 | 5.870 | 5.900 | 5.690 | 5.710 | 401,929 | -0.15(-2.56%) |
Jul 20, 2005 | 5.820 | 5.900 | 5.730 | 5.860 | 364,423 | +0.04(+0.69%) |
Jul 19, 2005 | 5.510 | 5.930 | 5.510 | 5.820 | 558,307 | +0.31(+5.63%) |
Jul 18, 2005 | 5.540 | 5.620 | 5.480 | 5.510 | 486,259 | -0.06(-1.08%) |
Jul 15, 2005 | 5.750 | 5.850 | 5.400 | 5.570 | 909,600 | -0.22(-3.80%) |
Jul 14, 2005 | 5.800 | 5.960 | 5.748 | 5.790 | 768,114 | +0.00(+0.00%) |
Jul 13, 2005 | 5.860 | 5.870 | 5.710 | 5.790 | 834,641 | -0.07(-1.19%) |
Jul 12, 2005 | 6.040 | 6.040 | 5.770 | 5.860 | 769,620 | -0.15(-2.50%) |
Jul 11, 2005 | 5.940 | 6.060 | 5.900 | 6.010 | 1,349,830 | +0.11(+1.86%) |
Jul 08, 2005 | 5.950 | 5.950 | 5.762 | 5.900 | 852,474 | +0.02(+0.34%) |
Jul 07, 2005 | 5.700 | 5.950 | 5.530 | 5.880 | 1,092,928 | +0.13(+2.26%) |
Jul 06, 2005 | 5.600 | 5.750 | 5.580 | 5.750 | 931,258 | +0.15(+2.68%) |
Jul 05, 2005 | 5.270 | 5.610 | 5.210 | 5.600 | 1,100,600 | +0.35(+6.67%) |
Jul 01, 2005 | 5.100 | 5.290 | 5.030 | 5.250 | 513,700 | +0.15(+2.94%) |
Jun 30, 2005 | 5.480 | 5.550 | 5.010 | 5.100 | 1,277,531 | -0.40(-7.27%) |
Jun 29, 2005 | 5.340 | 5.720 | 5.300 | 5.500 | 1,826,369 | +0.20(+3.77%) |
Jun 28, 2005 | 5.000 | 5.490 | 4.930 | 5.300 | 3,176,965 | +0.55(+11.58%) |
Jun 27, 2005 | 4.520 | 5.150 | 4.370 | 4.750 | 1,550,168 | +0.25(+5.56%) |
Jun 24, 2005 | 4.450 | 4.520 | 4.370 | 4.500 | 1,972,041 | +0.11(+2.51%) |
Jun 23, 2005 | 4.150 | 4.450 | 4.150 | 4.390 | 881,217 | +0.23(+5.53%) |
Jun 22, 2005 | 4.280 | 4.320 | 4.130 | 4.160 | 526,810 | -0.06(-1.42%) |
Jun 21, 2005 | 4.160 | 4.250 | 4.110 | 4.220 | 330,712 | +0.07(+1.69%) |
Jun 20, 2005 | 4.040 | 4.190 | 4.040 | 4.150 | 620,346 | +0.14(+3.49%) |
Jun 17, 2005 | 4.050 | 4.100 | 3.940 | 4.010 | 569,908 | -0.02(-0.50%) |
Jun 16, 2005 | 3.980 | 4.070 | 3.940 | 4.030 | 435,915 | +0.05(+1.26%) |
Jun 15, 2005 | 3.920 | 4.010 | 3.880 | 3.980 | 541,264 | +0.08(+2.05%) |
Jun 14, 2005 | 3.870 | 3.930 | 3.850 | 3.900 | 306,936 | +0.03(+0.78%) |
Jun 13, 2005 | 3.880 | 3.900 | 3.810 | 3.870 | 209,690 | +0.00(+0.00%) |
Jun 10, 2005 | 3.900 | 3.900 | 3.800 | 3.870 | 162,894 | -0.03(-0.77%) |
Jun 09, 2005 | 3.810 | 3.910 | 3.770 | 3.900 | 250,385 | +0.05(+1.30%) |
Jun 08, 2005 | 3.780 | 3.900 | 3.780 | 3.850 | 345,510 | +0.09(+2.39%) |
Jun 07, 2005 | 3.800 | 3.900 | 3.750 | 3.760 | 265,102 | +0.01(+0.27%) |
Jun 06, 2005 | 3.640 | 3.830 | 3.600 | 3.750 | 337,560 | +0.10(+2.74%) |
Jun 03, 2005 | 3.650 | 3.690 | 3.580 | 3.650 | 364,085 | +0.00(+0.00%) |
Jun 02, 2005 | 3.640 | 3.650 | 3.460 | 3.650 | 649,724 | +0.03(+0.83%) |