Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.090 | 7.487 | 6.922 | 7.181 | 1,427,371 | +0.12(+1.64%) |
Aug 30, 2005 | 6.998 | 7.102 | 6.876 | 7.065 | 923,654 | +0.07(+1.05%) |
Aug 29, 2005 | 6.986 | 6.992 | 6.753 | 6.992 | 1,508,906 | -0.04(-0.57%) |
Aug 26, 2005 | 7.041 | 7.056 | 6.906 | 7.032 | 936,544 | -0.00(-0.04%) |
Aug 25, 2005 | 7.160 | 7.181 | 6.952 | 7.035 | 750,547 | -0.04(-0.52%) |
Aug 24, 2005 | 6.925 | 7.181 | 6.900 | 7.071 | 1,376,750 | +0.14(+2.03%) |
Aug 23, 2005 | 6.940 | 6.989 | 6.802 | 6.931 | 1,135,535 | -0.01(-0.09%) |
Aug 22, 2005 | 6.940 | 7.022 | 6.876 | 6.937 | 813,138 | +0.03(+0.44%) |
Aug 19, 2005 | 6.671 | 6.964 | 6.671 | 6.906 | 1,641,690 | +0.20(+2.96%) |
Aug 18, 2005 | 6.860 | 6.860 | 6.585 | 6.708 | 2,352,082 | -0.16(-2.27%) |
Aug 17, 2005 | 6.753 | 6.937 | 6.738 | 6.863 | 2,346,797 | +0.06(+0.94%) |
Aug 16, 2005 | 7.007 | 7.028 | 6.793 | 6.799 | 3,309,200 | -0.23(-3.22%) |
Aug 15, 2005 | 7.157 | 7.157 | 6.983 | 7.025 | 1,933,486 | -0.10(-1.46%) |
Aug 12, 2005 | 7.035 | 7.194 | 7.010 | 7.129 | 2,167,424 | +0.06(+0.91%) |
Aug 11, 2005 | 6.989 | 7.203 | 6.845 | 7.065 | 3,281,214 | +0.25(+3.68%) |
Aug 10, 2005 | 6.842 | 6.967 | 6.708 | 6.815 | 2,678,412 | +0.06(+0.90%) |
Aug 09, 2005 | 6.723 | 6.799 | 6.708 | 6.753 | 1,538,550 | +0.05(+0.68%) |
Aug 08, 2005 | 6.686 | 6.735 | 6.604 | 6.708 | 1,558,718 | -0.11(-1.61%) |
Aug 05, 2005 | 6.906 | 6.961 | 6.750 | 6.818 | 2,204,961 | -0.19(-2.70%) |
Aug 04, 2005 | 7.135 | 7.380 | 6.952 | 7.007 | 2,783,855 | -0.04(-0.52%) |
Aug 03, 2005 | 6.986 | 7.090 | 6.909 | 7.044 | 2,067,514 | +0.09(+1.25%) |
Aug 02, 2005 | 6.952 | 7.028 | 6.915 | 6.957 | 1,806,782 | +0.02(+0.29%) |
Aug 01, 2005 | 6.952 | 7.025 | 6.903 | 6.937 | 2,125,799 | +0.02(+0.22%) |
Jul 29, 2005 | 6.763 | 7.074 | 6.711 | 6.922 | 8,003,825 | +0.52(+8.11%) |
Jul 28, 2005 | 6.228 | 6.402 | 6.203 | 6.402 | 1,280,571 | +0.21(+3.35%) |
Jul 27, 2005 | 6.194 | 6.200 | 6.115 | 6.194 | 1,045,050 | +0.01(+0.10%) |
Jul 26, 2005 | 6.066 | 6.194 | 6.020 | 6.188 | 1,975,442 | +0.12(+2.02%) |
Jul 25, 2005 | 5.824 | 6.176 | 5.824 | 6.066 | 2,269,863 | +0.24(+4.20%) |
Jul 22, 2005 | 5.971 | 5.993 | 5.791 | 5.821 | 2,078,261 | -0.13(-2.26%) |
Jul 21, 2005 | 6.078 | 6.093 | 5.831 | 5.956 | 3,031,092 | -0.13(-2.21%) |
Jul 20, 2005 | 6.096 | 6.139 | 6.020 | 6.090 | 1,881,481 | -0.03(-0.45%) |
Jul 19, 2005 | 6.182 | 6.258 | 6.112 | 6.118 | 2,095,392 | -0.02(-0.40%) |
Jul 18, 2005 | 6.494 | 6.494 | 6.103 | 6.142 | 4,486,429 | -0.32(-4.96%) |
Jul 15, 2005 | 6.271 | 6.463 | 6.265 | 6.463 | 3,339,590 | +0.09(+1.44%) |
Jul 14, 2005 | 6.378 | 6.466 | 6.280 | 6.371 | 2,186,116 | +0.09(+1.41%) |
Jul 13, 2005 | 6.228 | 6.368 | 6.155 | 6.283 | 2,104,050 | +0.06(+0.98%) |
Jul 12, 2005 | 6.041 | 6.310 | 6.038 | 6.222 | 2,923,413 | +0.13(+2.11%) |
Jul 11, 2005 | 6.011 | 6.112 | 5.959 | 6.093 | 5,450,517 | +0.11(+1.84%) |
Jul 08, 2005 | 6.035 | 6.038 | 5.928 | 5.983 | 2,142,144 | -0.05(-0.81%) |
Jul 07, 2005 | 5.959 | 6.054 | 5.913 | 6.032 | 2,011,605 | -0.01(-0.20%) |
Jul 06, 2005 | 5.867 | 6.051 | 5.806 | 6.045 | 2,678,772 | +0.21(+3.61%) |
Jul 05, 2005 | 5.898 | 5.913 | 5.794 | 5.834 | 1,384,879 | -0.06(-1.09%) |
Jul 01, 2005 | 5.763 | 5.898 | 5.745 | 5.898 | 1,590,713 | +0.13(+2.33%) |
Jun 30, 2005 | 5.989 | 6.017 | 5.675 | 5.763 | 2,789,873 | -0.20(-3.43%) |
Jun 29, 2005 | 5.892 | 6.112 | 5.803 | 5.968 | 4,224,964 | +0.17(+2.84%) |
Jun 28, 2005 | 6.011 | 6.035 | 5.788 | 5.803 | 3,240,947 | -0.17(-2.77%) |
Jun 27, 2005 | 5.699 | 6.051 | 5.696 | 5.968 | 5,114,140 | +0.27(+4.66%) |
Jun 24, 2005 | 5.501 | 5.837 | 5.497 | 5.702 | 16,069,313 | +0.24(+4.48%) |
Jun 23, 2005 | 5.711 | 5.711 | 5.424 | 5.458 | 3,842,797 | -0.19(-3.41%) |
Jun 22, 2005 | 5.757 | 5.776 | 5.595 | 5.650 | 2,055,442 | -0.03(-0.48%) |
Jun 21, 2005 | 5.745 | 5.757 | 5.626 | 5.678 | 2,402,058 | -0.08(-1.38%) |
Jun 20, 2005 | 5.635 | 5.806 | 5.635 | 5.757 | 2,280,649 | +0.12(+2.06%) |
Jun 17, 2005 | 5.803 | 5.806 | 5.543 | 5.641 | 2,152,266 | -0.13(-2.28%) |
Jun 16, 2005 | 5.776 | 5.837 | 5.626 | 5.773 | 1,899,395 | -0.03(-0.58%) |
Jun 15, 2005 | 5.840 | 5.883 | 5.776 | 5.806 | 3,383,414 | -0.08(-1.35%) |
Jun 14, 2005 | 5.956 | 5.956 | 5.754 | 5.886 | 3,189,741 | -0.05(-0.87%) |
Jun 13, 2005 | 5.883 | 5.959 | 5.837 | 5.938 | 2,044,309 | +0.06(+1.04%) |
Jun 10, 2005 | 5.873 | 5.883 | 5.757 | 5.876 | 2,355,992 | +0.07(+1.21%) |
Jun 09, 2005 | 5.653 | 5.815 | 5.608 | 5.806 | 1,977,458 | +0.14(+2.54%) |
Jun 08, 2005 | 5.681 | 5.696 | 5.546 | 5.663 | 1,719,550 | +0.04(+0.71%) |
Jun 07, 2005 | 5.623 | 5.705 | 5.531 | 5.623 | 2,883,562 | +0.08(+1.38%) |
Jun 06, 2005 | 5.482 | 5.647 | 5.467 | 5.546 | 2,623,979 | +0.05(+0.95%) |
Jun 03, 2005 | 5.507 | 5.623 | 5.424 | 5.494 | 4,401,510 | +0.19(+3.57%) |
Jun 02, 2005 | 5.268 | 5.311 | 5.238 | 5.305 | 1,724,207 | +0.06(+1.22%) |