Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.429 | 6.588 | 6.268 | 6.495 | 951,666 | +0.08(+1.19%) |
Aug 30, 2005 | 6.482 | 6.523 | 6.285 | 6.418 | 673,456 | -0.08(-1.21%) |
Aug 29, 2005 | 6.486 | 6.540 | 6.346 | 6.497 | 839,104 | +0.01(+0.13%) |
Aug 26, 2005 | 6.617 | 6.621 | 6.451 | 6.488 | 828,358 | -0.14(-2.17%) |
Aug 25, 2005 | 6.613 | 6.706 | 6.595 | 6.632 | 887,907 | +0.01(+0.13%) |
Aug 24, 2005 | 6.711 | 6.835 | 6.615 | 6.623 | 583,697 | -0.06(-0.85%) |
Aug 23, 2005 | 6.768 | 6.794 | 6.669 | 6.680 | 579,373 | -0.11(-1.58%) |
Aug 22, 2005 | 6.754 | 6.842 | 6.726 | 6.787 | 612,986 | +0.08(+1.20%) |
Aug 19, 2005 | 6.613 | 6.807 | 6.613 | 6.706 | 522,435 | +0.08(+1.19%) |
Aug 18, 2005 | 6.704 | 6.713 | 6.562 | 6.628 | 842,961 | -0.12(-1.75%) |
Aug 17, 2005 | 6.639 | 6.798 | 6.617 | 6.746 | 618,002 | +0.10(+1.44%) |
Aug 16, 2005 | 6.855 | 6.864 | 6.591 | 6.650 | 1,012,887 | -0.20(-2.93%) |
Aug 15, 2005 | 6.733 | 6.857 | 6.674 | 6.850 | 732,511 | +0.11(+1.59%) |
Aug 12, 2005 | 6.717 | 6.789 | 6.647 | 6.743 | 796,279 | +0.00(+0.03%) |
Aug 11, 2005 | 6.831 | 6.868 | 6.741 | 6.741 | 1,106,146 | -0.10(-1.53%) |
Aug 10, 2005 | 6.866 | 6.979 | 6.752 | 6.846 | 723,679 | +0.01(+0.10%) |
Aug 09, 2005 | 6.826 | 6.894 | 6.778 | 6.840 | 529,874 | +0.03(+0.51%) |
Aug 08, 2005 | 6.844 | 6.855 | 6.726 | 6.805 | 893,028 | +0.03(+0.39%) |
Aug 05, 2005 | 6.925 | 6.955 | 6.760 | 6.778 | 1,034,701 | -0.16(-2.36%) |
Aug 04, 2005 | 7.204 | 7.206 | 6.859 | 6.942 | 903,802 | -0.29(-3.99%) |
Aug 03, 2005 | 7.289 | 7.309 | 7.198 | 7.230 | 989,805 | -0.07(-0.96%) |
Aug 02, 2005 | 7.206 | 7.309 | 7.156 | 7.300 | 638,679 | +0.05(+0.63%) |
Aug 01, 2005 | 7.248 | 7.331 | 7.165 | 7.254 | 744,137 | -0.03(-0.42%) |
Jul 29, 2005 | 7.191 | 7.311 | 7.187 | 7.285 | 1,274,272 | +0.04(+0.54%) |
Jul 28, 2005 | 7.034 | 7.246 | 6.992 | 7.246 | 577,385 | +0.21(+3.01%) |
Jul 27, 2005 | 7.099 | 7.150 | 6.901 | 7.034 | 830,121 | -0.01(-0.12%) |
Jul 26, 2005 | 6.947 | 7.150 | 6.947 | 7.043 | 928,946 | +0.05(+0.75%) |
Jul 25, 2005 | 7.163 | 7.257 | 6.925 | 6.990 | 1,180,610 | -0.20(-2.76%) |
Jul 22, 2005 | 7.193 | 7.204 | 6.805 | 7.189 | 1,905,467 | +0.02(+0.24%) |
Jul 21, 2005 | 7.112 | 7.361 | 7.108 | 7.171 | 3,946,798 | -0.17(-2.35%) |
Jul 20, 2005 | 6.853 | 7.370 | 6.715 | 7.344 | 9,326,381 | +1.03(+16.28%) |
Jul 19, 2005 | 6.198 | 6.331 | 6.193 | 6.316 | 623,462 | +0.14(+2.26%) |
Jul 18, 2005 | 6.270 | 6.285 | 6.172 | 6.176 | 775,583 | -0.10(-1.60%) |
Jul 15, 2005 | 6.182 | 6.276 | 6.182 | 6.276 | 621,937 | +0.04(+0.63%) |
Jul 14, 2005 | 6.202 | 6.270 | 6.189 | 6.237 | 732,332 | +0.11(+1.82%) |
Jul 13, 2005 | 6.102 | 6.137 | 5.949 | 6.126 | 952,797 | -0.01(-0.11%) |
Jul 12, 2005 | 6.134 | 6.202 | 6.080 | 6.132 | 678,174 | -0.05(-0.88%) |
Jul 11, 2005 | 6.025 | 6.187 | 5.993 | 6.187 | 935,840 | +0.20(+3.28%) |
Jul 08, 2005 | 5.643 | 6.003 | 5.643 | 5.990 | 789,032 | +0.32(+5.66%) |
Jul 07, 2005 | 5.768 | 5.785 | 5.551 | 5.669 | 1,540,618 | -0.14(-2.44%) |
Jul 06, 2005 | 5.916 | 5.923 | 5.785 | 5.811 | 580,074 | -0.10(-1.63%) |
Jul 05, 2005 | 5.704 | 5.907 | 5.667 | 5.907 | 1,003,634 | +0.17(+3.05%) |
Jul 01, 2005 | 5.731 | 5.833 | 5.676 | 5.733 | 813,993 | +0.02(+0.27%) |
Jun 30, 2005 | 5.724 | 5.779 | 5.698 | 5.717 | 764,562 | +0.01(+0.23%) |
Jun 29, 2005 | 5.698 | 5.783 | 5.654 | 5.704 | 635,945 | +0.02(+0.27%) |
Jun 28, 2005 | 5.543 | 5.689 | 5.512 | 5.689 | 714,389 | +0.16(+2.88%) |
Jun 27, 2005 | 5.608 | 5.608 | 5.484 | 5.530 | 1,175,017 | -0.06(-1.02%) |
Jun 24, 2005 | 5.789 | 5.827 | 5.558 | 5.586 | 912,244 | -0.22(-3.76%) |
Jun 23, 2005 | 5.872 | 5.955 | 5.805 | 5.805 | 710,555 | -0.08(-1.41%) |
Jun 22, 2005 | 5.851 | 5.936 | 5.835 | 5.888 | 506,054 | +0.03(+0.45%) |
Jun 21, 2005 | 5.811 | 5.868 | 5.789 | 5.862 | 470,778 | +0.09(+1.55%) |
Jun 20, 2005 | 5.772 | 5.862 | 5.750 | 5.772 | 322,656 | -0.02(-0.41%) |
Jun 17, 2005 | 5.840 | 5.859 | 5.713 | 5.796 | 1,236,614 | +0.00(+0.00%) |
Jun 16, 2005 | 5.713 | 5.831 | 5.711 | 5.796 | 1,206,945 | +0.07(+1.14%) |
Jun 15, 2005 | 5.824 | 5.827 | 5.650 | 5.731 | 1,209,675 | -0.07(-1.13%) |
Jun 14, 2005 | 5.739 | 5.803 | 5.722 | 5.796 | 384,949 | +0.03(+0.57%) |
Jun 13, 2005 | 5.739 | 5.846 | 5.709 | 5.763 | 349,705 | -0.00(-0.08%) |
Jun 10, 2005 | 5.787 | 5.814 | 5.739 | 5.768 | 360,639 | -0.00(-0.08%) |
Jun 09, 2005 | 5.735 | 5.794 | 5.676 | 5.772 | 573,313 | +0.04(+0.72%) |
Jun 08, 2005 | 5.741 | 5.811 | 5.707 | 5.731 | 782,743 | -0.01(-0.19%) |
Jun 07, 2005 | 5.739 | 5.879 | 5.715 | 5.741 | 950,764 | -0.01(-0.15%) |
Jun 06, 2005 | 5.593 | 5.752 | 5.593 | 5.750 | 894,366 | +0.14(+2.49%) |
Jun 03, 2005 | 5.702 | 5.704 | 5.608 | 5.610 | 926,380 | -0.08(-1.34%) |
Jun 02, 2005 | 5.663 | 5.698 | 5.610 | 5.687 | 981,234 | +0.04(+0.66%) |