Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.092 | 7.489 | 6.924 | 7.183 | 1,426,949 | +0.12(+1.64%) |
Aug 30, 2005 | 7.000 | 7.104 | 6.878 | 7.067 | 923,381 | +0.07(+1.05%) |
Aug 29, 2005 | 6.988 | 6.994 | 6.755 | 6.994 | 1,508,460 | -0.04(-0.57%) |
Aug 26, 2005 | 7.043 | 7.058 | 6.908 | 7.034 | 936,267 | -0.00(-0.04%) |
Aug 25, 2005 | 7.162 | 7.183 | 6.954 | 7.037 | 750,325 | -0.04(-0.52%) |
Aug 24, 2005 | 6.927 | 7.183 | 6.902 | 7.073 | 1,376,343 | +0.14(+2.03%) |
Aug 23, 2005 | 6.942 | 6.991 | 6.804 | 6.933 | 1,135,199 | -0.01(-0.09%) |
Aug 22, 2005 | 6.942 | 7.024 | 6.878 | 6.939 | 812,898 | +0.03(+0.44%) |
Aug 19, 2005 | 6.673 | 6.966 | 6.673 | 6.908 | 1,641,204 | +0.20(+2.96%) |
Aug 18, 2005 | 6.862 | 6.862 | 6.587 | 6.710 | 2,351,386 | -0.16(-2.27%) |
Aug 17, 2005 | 6.755 | 6.939 | 6.740 | 6.865 | 2,346,103 | +0.06(+0.94%) |
Aug 16, 2005 | 7.009 | 7.031 | 6.795 | 6.801 | 3,308,221 | -0.23(-3.22%) |
Aug 15, 2005 | 7.159 | 7.159 | 6.985 | 7.028 | 1,932,915 | -0.10(-1.46%) |
Aug 12, 2005 | 7.037 | 7.196 | 7.012 | 7.131 | 2,166,783 | +0.06(+0.91%) |
Aug 11, 2005 | 6.991 | 7.205 | 6.847 | 7.067 | 3,280,244 | +0.25(+3.68%) |
Aug 10, 2005 | 6.844 | 6.969 | 6.710 | 6.817 | 2,677,620 | +0.06(+0.91%) |
Aug 09, 2005 | 6.725 | 6.801 | 6.710 | 6.755 | 1,538,096 | +0.05(+0.68%) |
Aug 08, 2005 | 6.688 | 6.737 | 6.606 | 6.710 | 1,558,257 | -0.11(-1.61%) |
Aug 05, 2005 | 6.908 | 6.963 | 6.752 | 6.820 | 2,204,309 | -0.19(-2.70%) |
Aug 04, 2005 | 7.138 | 7.382 | 6.954 | 7.009 | 2,783,032 | -0.04(-0.52%) |
Aug 03, 2005 | 6.988 | 7.092 | 6.911 | 7.046 | 2,066,903 | +0.09(+1.25%) |
Aug 02, 2005 | 6.954 | 7.031 | 6.917 | 6.959 | 1,806,248 | +0.02(+0.29%) |
Aug 01, 2005 | 6.954 | 7.028 | 6.905 | 6.939 | 2,125,170 | +0.02(+0.22%) |
Jul 29, 2005 | 6.765 | 7.076 | 6.713 | 6.924 | 8,001,458 | +0.52(+8.11%) |
Jul 28, 2005 | 6.230 | 6.404 | 6.205 | 6.404 | 1,280,192 | +0.21(+3.35%) |
Jul 27, 2005 | 6.196 | 6.202 | 6.117 | 6.196 | 1,044,741 | +0.01(+0.10%) |
Jul 26, 2005 | 6.068 | 6.196 | 6.022 | 6.190 | 1,974,858 | +0.12(+2.02%) |
Jul 25, 2005 | 5.826 | 6.178 | 5.826 | 6.068 | 2,269,192 | +0.24(+4.20%) |
Jul 22, 2005 | 5.973 | 5.994 | 5.793 | 5.823 | 2,077,646 | -0.13(-2.26%) |
Jul 21, 2005 | 6.080 | 6.095 | 5.832 | 5.958 | 3,030,195 | -0.13(-2.21%) |
Jul 20, 2005 | 6.098 | 6.141 | 6.022 | 6.092 | 1,880,925 | -0.03(-0.45%) |
Jul 19, 2005 | 6.184 | 6.260 | 6.114 | 6.120 | 2,094,772 | -0.02(-0.40%) |
Jul 18, 2005 | 6.496 | 6.496 | 6.104 | 6.144 | 4,485,102 | -0.32(-4.96%) |
Jul 15, 2005 | 6.272 | 6.465 | 6.266 | 6.465 | 3,338,603 | +0.09(+1.44%) |
Jul 14, 2005 | 6.379 | 6.468 | 6.282 | 6.373 | 2,185,469 | +0.09(+1.41%) |
Jul 13, 2005 | 6.230 | 6.370 | 6.156 | 6.285 | 2,103,428 | +0.06(+0.98%) |
Jul 12, 2005 | 6.043 | 6.312 | 6.040 | 6.224 | 2,922,549 | +0.13(+2.11%) |
Jul 11, 2005 | 6.013 | 6.114 | 5.961 | 6.095 | 5,448,905 | +0.11(+1.84%) |
Jul 08, 2005 | 6.037 | 6.040 | 5.930 | 5.985 | 2,141,511 | -0.05(-0.81%) |
Jul 07, 2005 | 5.961 | 6.055 | 5.915 | 6.034 | 2,011,010 | -0.01(-0.20%) |
Jul 06, 2005 | 5.869 | 6.052 | 5.808 | 6.046 | 2,677,980 | +0.21(+3.61%) |
Jul 05, 2005 | 5.900 | 5.915 | 5.796 | 5.835 | 1,384,469 | -0.06(-1.09%) |
Jul 01, 2005 | 5.765 | 5.900 | 5.747 | 5.900 | 1,590,242 | +0.13(+2.33%) |
Jun 30, 2005 | 5.991 | 6.019 | 5.676 | 5.765 | 2,789,048 | -0.20(-3.43%) |
Jun 29, 2005 | 5.893 | 6.114 | 5.805 | 5.970 | 4,223,715 | +0.17(+2.84%) |
Jun 28, 2005 | 6.013 | 6.037 | 5.790 | 5.805 | 3,239,989 | -0.17(-2.76%) |
Jun 27, 2005 | 5.701 | 6.052 | 5.698 | 5.970 | 5,112,628 | +0.27(+4.66%) |
Jun 24, 2005 | 5.502 | 5.838 | 5.499 | 5.704 | 16,064,561 | +0.24(+4.48%) |
Jun 23, 2005 | 5.713 | 5.713 | 5.426 | 5.459 | 3,841,661 | -0.19(-3.41%) |
Jun 22, 2005 | 5.759 | 5.777 | 5.597 | 5.652 | 2,054,834 | -0.03(-0.48%) |
Jun 21, 2005 | 5.747 | 5.759 | 5.628 | 5.679 | 2,401,348 | -0.08(-1.38%) |
Jun 20, 2005 | 5.637 | 5.808 | 5.637 | 5.759 | 2,279,974 | +0.12(+2.06%) |
Jun 17, 2005 | 5.805 | 5.808 | 5.545 | 5.643 | 2,151,630 | -0.13(-2.28%) |
Jun 16, 2005 | 5.777 | 5.838 | 5.628 | 5.774 | 1,898,833 | -0.03(-0.58%) |
Jun 15, 2005 | 5.841 | 5.884 | 5.777 | 5.808 | 3,382,414 | -0.08(-1.35%) |
Jun 14, 2005 | 5.958 | 5.958 | 5.756 | 5.887 | 3,188,797 | -0.05(-0.88%) |
Jun 13, 2005 | 5.884 | 5.961 | 5.838 | 5.939 | 2,043,705 | +0.06(+1.04%) |
Jun 10, 2005 | 5.875 | 5.884 | 5.759 | 5.878 | 2,355,296 | +0.07(+1.21%) |
Jun 09, 2005 | 5.655 | 5.817 | 5.609 | 5.808 | 1,976,873 | +0.14(+2.54%) |
Jun 08, 2005 | 5.683 | 5.698 | 5.548 | 5.664 | 1,719,042 | +0.04(+0.71%) |
Jun 07, 2005 | 5.624 | 5.707 | 5.533 | 5.624 | 2,882,709 | +0.08(+1.38%) |
Jun 06, 2005 | 5.484 | 5.649 | 5.469 | 5.548 | 2,623,203 | +0.05(+0.95%) |
Jun 03, 2005 | 5.508 | 5.624 | 5.426 | 5.496 | 4,400,208 | +0.19(+3.57%) |
Jun 02, 2005 | 5.270 | 5.313 | 5.239 | 5.307 | 1,723,697 | +0.06(+1.22%) |