Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.079 | 6.142 | 6.079 | 6.142 | 437,279 | +0.08(+1.29%) |
Aug 30, 2005 | 6.064 | 6.079 | 6.050 | 6.064 | 483,060 | -0.01(-0.16%) |
Aug 29, 2005 | 6.074 | 6.113 | 6.055 | 6.074 | 761,441 | -0.01(-0.24%) |
Aug 26, 2005 | 6.079 | 6.108 | 6.074 | 6.089 | 331,347 | +0.00(+0.00%) |
Aug 25, 2005 | 6.050 | 6.108 | 6.050 | 6.089 | 480,802 | +0.04(+0.64%) |
Aug 24, 2005 | 6.089 | 6.103 | 6.050 | 6.050 | 549,371 | -0.04(-0.72%) |
Aug 23, 2005 | 6.064 | 6.103 | 6.064 | 6.094 | 309,380 | +0.02(+0.40%) |
Aug 22, 2005 | 6.084 | 6.113 | 6.064 | 6.069 | 371,585 | -0.01(-0.24%) |
Aug 19, 2005 | 6.113 | 6.113 | 6.079 | 6.084 | 288,029 | -0.00(-0.08%) |
Aug 18, 2005 | 6.123 | 6.123 | 6.079 | 6.089 | 354,545 | -0.02(-0.32%) |
Aug 17, 2005 | 6.099 | 6.123 | 6.074 | 6.108 | 475,054 | +0.02(+0.32%) |
Aug 16, 2005 | 6.094 | 6.123 | 6.089 | 6.089 | 355,161 | -0.02(-0.40%) |
Aug 15, 2005 | 6.152 | 6.152 | 6.094 | 6.113 | 190,514 | -0.01(-0.16%) |
Aug 12, 2005 | 6.123 | 6.147 | 6.084 | 6.123 | 298,294 | +0.01(+0.24%) |
Aug 11, 2005 | 6.060 | 6.113 | 6.060 | 6.108 | 297,268 | +0.00(+0.00%) |
Aug 10, 2005 | 6.128 | 6.162 | 6.099 | 6.108 | 386,366 | -0.04(-0.63%) |
Aug 09, 2005 | 6.128 | 6.162 | 6.123 | 6.147 | 283,923 | -0.01(-0.16%) |
Aug 08, 2005 | 6.162 | 6.186 | 6.133 | 6.157 | 244,301 | -0.00(-0.08%) |
Aug 05, 2005 | 6.152 | 6.196 | 6.147 | 6.162 | 383,081 | -0.01(-0.16%) |
Aug 04, 2005 | 6.133 | 6.191 | 6.133 | 6.172 | 403,405 | +0.04(+0.64%) |
Aug 03, 2005 | 6.137 | 6.162 | 6.103 | 6.133 | 601,516 | -0.01(-0.16%) |
Aug 02, 2005 | 6.167 | 6.176 | 6.113 | 6.142 | 671,522 | +0.00(+0.00%) |
Aug 01, 2005 | 6.103 | 6.152 | 6.094 | 6.142 | 448,570 | +0.06(+1.04%) |
Jul 29, 2005 | 6.108 | 6.108 | 6.060 | 6.079 | 250,871 | -0.03(-0.48%) |
Jul 28, 2005 | 6.050 | 6.118 | 6.035 | 6.108 | 422,703 | +0.03(+0.56%) |
Jul 27, 2005 | 6.040 | 6.089 | 6.040 | 6.074 | 462,120 | +0.00(+0.08%) |
Jul 26, 2005 | 6.099 | 6.113 | 6.025 | 6.069 | 312,870 | -0.03(-0.48%) |
Jul 25, 2005 | 6.123 | 6.137 | 6.060 | 6.099 | 304,042 | -0.02(-0.32%) |
Jul 22, 2005 | 6.089 | 6.142 | 6.079 | 6.118 | 362,346 | +0.04(+0.72%) |
Jul 21, 2005 | 6.089 | 6.113 | 6.055 | 6.074 | 411,207 | +0.00(+0.00%) |
Jul 20, 2005 | 6.089 | 6.089 | 6.064 | 6.074 | 277,559 | -0.01(-0.16%) |
Jul 19, 2005 | 6.103 | 6.108 | 6.069 | 6.084 | 367,479 | -0.00(-0.08%) |
Jul 18, 2005 | 6.103 | 6.118 | 6.079 | 6.089 | 318,413 | -0.01(-0.16%) |
Jul 15, 2005 | 6.084 | 6.099 | 6.064 | 6.099 | 322,314 | +0.01(+0.16%) |
Jul 14, 2005 | 6.094 | 6.108 | 6.069 | 6.089 | 356,393 | -0.00(-0.08%) |
Jul 13, 2005 | 6.108 | 6.123 | 6.094 | 6.094 | 284,950 | -0.04(-0.71%) |
Jul 12, 2005 | 6.147 | 6.176 | 6.128 | 6.137 | 498,252 | -0.03(-0.47%) |
Jul 11, 2005 | 6.167 | 6.167 | 6.137 | 6.167 | 218,229 | -0.01(-0.16%) |
Jul 08, 2005 | 6.201 | 6.206 | 6.157 | 6.176 | 220,076 | -0.01(-0.24%) |
Jul 07, 2005 | 6.181 | 6.230 | 6.167 | 6.191 | 241,632 | -0.01(-0.24%) |
Jul 06, 2005 | 6.196 | 6.206 | 6.162 | 6.206 | 232,189 | +0.03(+0.47%) |
Jul 05, 2005 | 6.142 | 6.196 | 6.137 | 6.176 | 213,918 | +0.02(+0.40%) |
Jul 01, 2005 | 6.172 | 6.172 | 6.137 | 6.152 | 249,023 | -0.02(-0.32%) |
Jun 30, 2005 | 6.186 | 6.196 | 6.157 | 6.172 | 233,010 | +0.00(+0.00%) |
Jun 29, 2005 | 6.162 | 6.196 | 6.128 | 6.172 | 458,630 | +0.01(+0.16%) |
Jun 28, 2005 | 6.162 | 6.186 | 6.147 | 6.162 | 241,017 | -0.01(-0.16%) |
Jun 27, 2005 | 6.137 | 6.172 | 6.128 | 6.172 | 355,777 | +0.03(+0.56%) |
Jun 24, 2005 | 6.137 | 6.172 | 6.108 | 6.137 | 441,385 | -0.01(-0.24%) |
Jun 23, 2005 | 6.128 | 6.176 | 6.123 | 6.152 | 246,354 | +0.00(+0.00%) |
Jun 22, 2005 | 6.157 | 6.181 | 6.147 | 6.152 | 254,771 | -0.01(-0.16%) |
Jun 21, 2005 | 6.137 | 6.186 | 6.108 | 6.162 | 306,711 | +0.02(+0.40%) |
Jun 20, 2005 | 6.137 | 6.215 | 6.118 | 6.137 | 229,520 | +0.00(+0.00%) |
Jun 17, 2005 | 6.133 | 6.142 | 6.089 | 6.137 | 213,712 | +0.04(+0.64%) |
Jun 16, 2005 | 6.074 | 6.113 | 6.069 | 6.099 | 369,737 | +0.02(+0.40%) |
Jun 15, 2005 | 6.099 | 6.118 | 6.064 | 6.074 | 317,181 | -0.01(-0.24%) |
Jun 14, 2005 | 6.113 | 6.142 | 6.079 | 6.089 | 306,506 | -0.02(-0.40%) |
Jun 13, 2005 | 6.191 | 6.196 | 6.103 | 6.113 | 399,094 | -0.09(-1.49%) |
Jun 10, 2005 | 6.220 | 6.220 | 6.162 | 6.206 | 335,453 | +0.00(+0.00%) |
Jun 09, 2005 | 6.196 | 6.245 | 6.191 | 6.206 | 215,149 | -0.02(-0.31%) |
Jun 08, 2005 | 6.215 | 6.235 | 6.191 | 6.225 | 272,427 | +0.01(+0.24%) |
Jun 07, 2005 | 6.225 | 6.259 | 6.201 | 6.211 | 168,342 | -0.00(-0.08%) |
Jun 06, 2005 | 6.259 | 6.303 | 6.191 | 6.215 | 275,096 | -0.04(-0.70%) |
Jun 03, 2005 | 6.215 | 6.274 | 6.215 | 6.259 | 358,651 | +0.05(+0.78%) |
Jun 02, 2005 | 6.211 | 6.250 | 6.201 | 6.211 | 266,473 | +0.01(+0.16%) |