Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.279 | 6.388 | 6.245 | 6.363 | 3,630,985 | +0.15(+2.43%) |
Aug 30, 2005 | 6.195 | 6.304 | 6.128 | 6.211 | 2,982,631 | -0.08(-1.33%) |
Aug 29, 2005 | 6.253 | 6.295 | 6.153 | 6.295 | 3,089,555 | +0.00(+0.00%) |
Aug 26, 2005 | 6.497 | 6.505 | 6.295 | 6.295 | 2,943,484 | -0.18(-2.72%) |
Aug 25, 2005 | 6.379 | 6.505 | 6.354 | 6.472 | 3,594,997 | +0.13(+2.12%) |
Aug 24, 2005 | 6.279 | 6.488 | 6.220 | 6.337 | 4,828,604 | +0.08(+1.21%) |
Aug 23, 2005 | 6.304 | 6.354 | 6.211 | 6.262 | 3,682,733 | -0.06(-0.93%) |
Aug 22, 2005 | 6.396 | 6.413 | 6.245 | 6.321 | 3,737,923 | +0.03(+0.40%) |
Aug 19, 2005 | 6.329 | 6.379 | 6.262 | 6.295 | 3,803,991 | +0.02(+0.27%) |
Aug 18, 2005 | 6.186 | 6.371 | 6.111 | 6.279 | 7,162,049 | +0.20(+3.31%) |
Aug 17, 2005 | 6.077 | 6.136 | 6.010 | 6.077 | 4,776,847 | +0.11(+1.83%) |
Aug 16, 2005 | 6.035 | 6.077 | 5.842 | 5.968 | 5,814,512 | +0.19(+3.34%) |
Aug 15, 2005 | 5.624 | 5.834 | 5.607 | 5.775 | 2,655,283 | +0.18(+3.15%) |
Aug 12, 2005 | 5.741 | 5.775 | 5.590 | 5.599 | 1,717,883 | -0.18(-3.05%) |
Aug 11, 2005 | 5.699 | 5.792 | 5.691 | 5.775 | 2,365,229 | +0.09(+1.62%) |
Aug 10, 2005 | 5.708 | 5.834 | 5.649 | 5.683 | 2,884,533 | +0.03(+0.59%) |
Aug 09, 2005 | 5.792 | 5.792 | 5.632 | 5.649 | 2,139,475 | -0.07(-1.17%) |
Aug 08, 2005 | 5.909 | 5.909 | 5.691 | 5.716 | 1,995,720 | -0.12(-2.01%) |
Aug 05, 2005 | 5.918 | 5.951 | 5.792 | 5.834 | 2,831,359 | +0.03(+0.43%) |
Aug 04, 2005 | 5.926 | 6.077 | 5.792 | 5.809 | 6,174,740 | -0.18(-2.95%) |
Aug 03, 2005 | 6.186 | 6.186 | 5.918 | 5.985 | 4,233,690 | -0.22(-3.52%) |
Aug 02, 2005 | 6.178 | 6.337 | 6.138 | 6.203 | 3,115,062 | +0.03(+0.41%) |
Aug 01, 2005 | 6.128 | 6.253 | 6.128 | 6.178 | 3,798,987 | +0.03(+0.41%) |
Jul 29, 2005 | 6.002 | 6.211 | 5.960 | 6.153 | 5,303,408 | -0.05(-0.81%) |
Jul 28, 2005 | 6.287 | 6.413 | 6.169 | 6.203 | 6,540,222 | -0.29(-4.52%) |
Jul 27, 2005 | 6.598 | 6.631 | 6.472 | 6.497 | 2,977,279 | -0.13(-1.90%) |
Jul 26, 2005 | 6.530 | 6.656 | 6.530 | 6.623 | 4,494,731 | +0.07(+1.02%) |
Jul 25, 2005 | 6.564 | 6.656 | 6.505 | 6.556 | 5,020,772 | -0.04(-0.64%) |
Jul 22, 2005 | 6.614 | 6.883 | 6.589 | 6.598 | 10,789,970 | -0.09(-1.38%) |
Jul 21, 2005 | 7.042 | 7.076 | 6.656 | 6.690 | 9,744,220 | -0.29(-4.21%) |
Jul 20, 2005 | 6.850 | 7.017 | 6.849 | 6.984 | 4,801,547 | -0.03(-0.48%) |
Jul 19, 2005 | 6.883 | 7.026 | 6.883 | 7.017 | 3,448,861 | +0.19(+2.83%) |
Jul 18, 2005 | 6.950 | 7.051 | 6.807 | 6.824 | 3,263,454 | -0.21(-2.98%) |
Jul 15, 2005 | 7.009 | 7.059 | 6.883 | 7.034 | 2,900,242 | +0.07(+0.96%) |
Jul 14, 2005 | 7.051 | 7.126 | 6.866 | 6.967 | 5,359,724 | +0.03(+0.48%) |
Jul 13, 2005 | 7.126 | 7.135 | 6.891 | 6.933 | 5,675,220 | -0.07(-0.96%) |
Jul 12, 2005 | 7.000 | 7.017 | 6.866 | 7.000 | 3,494,623 | +0.08(+1.21%) |
Jul 11, 2005 | 6.765 | 6.917 | 6.681 | 6.917 | 4,296,566 | +0.23(+3.39%) |
Jul 08, 2005 | 6.480 | 6.690 | 6.438 | 6.690 | 4,336,188 | +0.25(+3.91%) |
Jul 07, 2005 | 6.220 | 6.463 | 6.211 | 6.438 | 3,755,004 | +0.03(+0.39%) |
Jul 06, 2005 | 6.363 | 6.438 | 6.337 | 6.413 | 2,244,418 | +0.05(+0.79%) |
Jul 05, 2005 | 6.270 | 6.363 | 6.203 | 6.363 | 2,293,109 | +0.08(+1.34%) |
Jul 01, 2005 | 6.237 | 6.287 | 6.195 | 6.279 | 1,647,874 | +0.09(+1.49%) |
Jun 30, 2005 | 6.186 | 6.295 | 6.169 | 6.186 | 2,211,557 | -0.03(-0.41%) |
Jun 29, 2005 | 6.354 | 6.396 | 6.144 | 6.211 | 2,878,261 | -0.09(-1.46%) |
Jun 28, 2005 | 6.186 | 6.337 | 6.119 | 6.304 | 2,834,780 | +0.22(+3.59%) |
Jun 27, 2005 | 6.119 | 6.287 | 6.086 | 6.086 | 4,057,609 | -0.21(-3.33%) |
Jun 24, 2005 | 6.589 | 6.606 | 6.228 | 6.295 | 9,661,577 | -0.25(-3.85%) |
Jun 23, 2005 | 6.690 | 6.807 | 6.488 | 6.547 | 11,908,226 | +0.10(+1.56%) |
Jun 22, 2005 | 6.488 | 6.530 | 6.404 | 6.446 | 4,294,421 | +0.07(+1.05%) |
Jun 21, 2005 | 6.530 | 6.539 | 6.354 | 6.379 | 5,766,052 | -0.07(-1.04%) |
Jun 20, 2005 | 6.589 | 6.614 | 6.253 | 6.446 | 13,313,695 | -0.22(-3.27%) |
Jun 17, 2005 | 6.463 | 6.690 | 6.295 | 6.665 | 29,593,262 | +0.71(+11.99%) |
Jun 16, 2005 | 5.892 | 5.993 | 5.792 | 5.951 | 4,611,594 | +0.18(+3.05%) |
Jun 15, 2005 | 5.674 | 5.851 | 5.574 | 5.775 | 3,957,124 | +0.10(+1.78%) |
Jun 14, 2005 | 5.624 | 5.716 | 5.607 | 5.674 | 1,673,871 | +0.08(+1.50%) |
Jun 13, 2005 | 5.599 | 5.641 | 5.523 | 5.590 | 1,103,895 | -0.03(-0.45%) |
Jun 10, 2005 | 5.624 | 5.666 | 5.574 | 5.615 | 1,947,732 | +0.01(+0.15%) |
Jun 09, 2005 | 5.574 | 5.641 | 5.498 | 5.607 | 3,532,631 | +0.02(+0.30%) |
Jun 08, 2005 | 5.523 | 5.708 | 5.506 | 5.590 | 4,815,320 | +0.09(+1.68%) |
Jun 07, 2005 | 5.355 | 5.590 | 5.313 | 5.498 | 5,595,522 | +0.19(+3.64%) |
Jun 06, 2005 | 5.389 | 5.422 | 5.187 | 5.305 | 4,339,940 | -0.10(-1.86%) |
Jun 03, 2005 | 5.464 | 5.490 | 5.330 | 5.406 | 2,781,850 | -0.01(-0.16%) |
Jun 02, 2005 | 5.297 | 5.439 | 5.154 | 5.414 | 2,444,188 | +0.13(+2.38%) |