Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.105 | 7.426 | 7.100 | 7.359 | 23,024,352 | +0.27(+3.74%) |
Aug 30, 2005 | 6.902 | 7.109 | 6.892 | 7.093 | 14,592,911 | +0.22(+3.16%) |
Aug 29, 2005 | 6.950 | 6.950 | 6.749 | 6.876 | 10,492,109 | +0.10(+1.50%) |
Aug 26, 2005 | 6.774 | 6.870 | 6.774 | 6.774 | 8,095,860 | -0.04(-0.60%) |
Aug 25, 2005 | 6.854 | 6.854 | 6.811 | 6.815 | 7,697,359 | -0.07(-0.96%) |
Aug 24, 2005 | 6.851 | 6.944 | 6.789 | 6.882 | 10,704,905 | +0.06(+0.87%) |
Aug 23, 2005 | 6.923 | 6.941 | 6.744 | 6.822 | 10,797,539 | -0.07(-1.05%) |
Aug 22, 2005 | 6.929 | 6.996 | 6.813 | 6.894 | 8,653,412 | +0.01(+0.08%) |
Aug 19, 2005 | 6.784 | 6.900 | 6.778 | 6.889 | 8,895,484 | +0.14(+2.12%) |
Aug 18, 2005 | 6.643 | 6.757 | 6.603 | 6.746 | 14,569,316 | -0.01(-0.22%) |
Aug 17, 2005 | 6.926 | 7.036 | 6.700 | 6.760 | 15,588,289 | -0.21(-3.02%) |
Aug 16, 2005 | 7.095 | 7.113 | 6.954 | 6.971 | 10,304,220 | -0.15(-2.17%) |
Aug 15, 2005 | 7.216 | 7.218 | 7.077 | 7.125 | 10,467,203 | -0.13(-1.80%) |
Aug 12, 2005 | 7.304 | 7.320 | 7.209 | 7.256 | 10,143,421 | -0.03(-0.41%) |
Aug 11, 2005 | 7.209 | 7.343 | 7.201 | 7.286 | 14,490,227 | +0.10(+1.35%) |
Aug 10, 2005 | 7.095 | 7.209 | 7.047 | 7.188 | 12,821,942 | +0.14(+1.91%) |
Aug 09, 2005 | 7.095 | 7.117 | 7.009 | 7.053 | 10,042,922 | +0.03(+0.37%) |
Aug 08, 2005 | 6.920 | 7.129 | 6.920 | 7.027 | 12,755,962 | +0.17(+2.42%) |
Aug 05, 2005 | 6.875 | 6.886 | 6.749 | 6.861 | 7,360,469 | -0.04(-0.55%) |
Aug 04, 2005 | 6.871 | 6.957 | 6.866 | 6.899 | 9,589,802 | +0.01(+0.10%) |
Aug 03, 2005 | 7.028 | 7.028 | 6.861 | 6.892 | 11,225,316 | -0.05(-0.68%) |
Aug 02, 2005 | 6.889 | 7.014 | 6.873 | 6.939 | 14,540,040 | +0.11(+1.63%) |
Aug 01, 2005 | 6.751 | 6.866 | 6.741 | 6.828 | 13,375,124 | +0.15(+2.24%) |
Jul 29, 2005 | 6.751 | 6.765 | 6.656 | 6.678 | 10,631,497 | -0.07(-1.07%) |
Jul 28, 2005 | 6.728 | 6.752 | 6.627 | 6.750 | 17,087,474 | +0.13(+1.92%) |
Jul 27, 2005 | 6.607 | 6.648 | 6.438 | 6.623 | 9,559,215 | +0.02(+0.35%) |
Jul 26, 2005 | 6.637 | 6.648 | 6.551 | 6.600 | 9,373,510 | -0.04(-0.53%) |
Jul 25, 2005 | 6.591 | 6.699 | 6.559 | 6.636 | 13,989,479 | +0.07(+1.03%) |
Jul 22, 2005 | 6.429 | 6.581 | 6.426 | 6.568 | 10,808,026 | +0.17(+2.65%) |
Jul 21, 2005 | 6.419 | 6.471 | 6.312 | 6.399 | 11,192,982 | +0.00(+0.02%) |
Jul 20, 2005 | 6.357 | 6.425 | 6.283 | 6.398 | 9,262,087 | +0.03(+0.49%) |
Jul 19, 2005 | 6.260 | 6.367 | 6.223 | 6.367 | 9,013,898 | +0.11(+1.74%) |
Jul 18, 2005 | 6.259 | 6.291 | 6.210 | 6.258 | 12,117,574 | -0.06(-0.98%) |
Jul 15, 2005 | 6.402 | 6.424 | 6.283 | 6.320 | 13,022,066 | -0.05(-0.81%) |
Jul 14, 2005 | 6.725 | 6.725 | 6.288 | 6.371 | 17,530,982 | -0.23(-3.45%) |
Jul 13, 2005 | 6.660 | 6.690 | 6.574 | 6.599 | 12,482,866 | -0.00(-0.05%) |
Jul 12, 2005 | 6.500 | 6.646 | 6.470 | 6.603 | 14,485,858 | +0.15(+2.25%) |
Jul 11, 2005 | 6.294 | 6.464 | 6.291 | 6.457 | 14,311,950 | +0.03(+0.53%) |
Jul 08, 2005 | 6.500 | 6.517 | 6.342 | 6.423 | 14,715,695 | -0.01(-0.12%) |
Jul 07, 2005 | 6.248 | 6.448 | 6.224 | 6.431 | 19,677,730 | +0.12(+1.92%) |
Jul 06, 2005 | 6.528 | 6.580 | 6.298 | 6.310 | 23,890,828 | -0.19(-2.96%) |
Jul 05, 2005 | 6.384 | 6.520 | 6.362 | 6.502 | 17,549,770 | +0.15(+2.30%) |
Jul 01, 2005 | 6.179 | 6.362 | 6.155 | 6.355 | 17,911,568 | +0.25(+4.07%) |
Jun 30, 2005 | 6.114 | 6.316 | 6.107 | 6.107 | 18,282,978 | -0.01(-0.17%) |
Jun 29, 2005 | 6.153 | 6.200 | 6.045 | 6.117 | 16,666,689 | -0.06(-0.93%) |
Jun 28, 2005 | 6.360 | 6.374 | 6.146 | 6.175 | 13,707,208 | -0.19(-2.91%) |
Jun 27, 2005 | 6.298 | 6.397 | 6.298 | 6.360 | 9,720,888 | +0.09(+1.46%) |
Jun 24, 2005 | 6.299 | 6.343 | 6.231 | 6.268 | 9,754,096 | +0.04(+0.61%) |
Jun 23, 2005 | 6.236 | 6.351 | 6.168 | 6.231 | 13,170,630 | +0.05(+0.74%) |
Jun 22, 2005 | 6.219 | 6.267 | 6.070 | 6.185 | 23,851,940 | +0.14(+2.27%) |
Jun 21, 2005 | 6.252 | 6.260 | 6.042 | 6.048 | 13,394,350 | -0.20(-3.28%) |
Jun 20, 2005 | 6.328 | 6.357 | 6.215 | 6.252 | 10,360,150 | -0.03(-0.55%) |
Jun 17, 2005 | 6.248 | 6.337 | 6.217 | 6.287 | 15,587,852 | +0.14(+2.23%) |
Jun 16, 2005 | 6.062 | 6.156 | 6.003 | 6.149 | 11,341,546 | +0.11(+1.86%) |
Jun 15, 2005 | 5.979 | 6.062 | 5.950 | 6.037 | 8,784,498 | +0.08(+1.36%) |
Jun 14, 2005 | 5.933 | 5.972 | 5.864 | 5.956 | 7,914,525 | +0.03(+0.54%) |
Jun 13, 2005 | 5.917 | 5.949 | 5.876 | 5.924 | 7,845,049 | -0.02(-0.33%) |
Jun 10, 2005 | 5.950 | 5.951 | 5.875 | 5.943 | 9,854,158 | +0.00(+0.04%) |
Jun 09, 2005 | 5.803 | 5.950 | 5.792 | 5.941 | 10,782,246 | +0.15(+2.59%) |
Jun 08, 2005 | 5.686 | 5.835 | 5.679 | 5.791 | 13,096,348 | +0.09(+1.65%) |
Jun 07, 2005 | 5.710 | 5.774 | 5.687 | 5.697 | 7,823,202 | -0.01(-0.22%) |
Jun 06, 2005 | 5.750 | 5.764 | 5.673 | 5.710 | 7,058,971 | -0.01(-0.18%) |
Jun 03, 2005 | 5.676 | 5.734 | 5.665 | 5.720 | 6,691,494 | +0.05(+0.87%) |
Jun 02, 2005 | 5.656 | 5.719 | 5.607 | 5.671 | 9,044,922 | -0.01(-0.10%) |