Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.366 | 6.476 | 6.332 | 6.451 | 3,581,260 | +0.15(+2.43%) |
Aug 30, 2005 | 6.281 | 6.391 | 6.213 | 6.298 | 2,941,785 | -0.09(-1.33%) |
Aug 29, 2005 | 6.340 | 6.383 | 6.238 | 6.383 | 3,047,244 | +0.00(+0.00%) |
Aug 26, 2005 | 6.587 | 6.596 | 6.383 | 6.383 | 2,903,173 | -0.18(-2.72%) |
Aug 25, 2005 | 6.468 | 6.596 | 6.442 | 6.562 | 3,545,764 | +0.14(+2.12%) |
Aug 24, 2005 | 6.366 | 6.579 | 6.306 | 6.425 | 4,762,477 | +0.08(+1.21%) |
Aug 23, 2005 | 6.391 | 6.442 | 6.298 | 6.349 | 3,632,299 | -0.06(-0.93%) |
Aug 22, 2005 | 6.485 | 6.502 | 6.332 | 6.408 | 3,686,733 | +0.03(+0.40%) |
Aug 19, 2005 | 6.417 | 6.468 | 6.349 | 6.383 | 3,751,896 | +0.02(+0.27%) |
Aug 18, 2005 | 6.272 | 6.459 | 6.196 | 6.366 | 7,063,966 | +0.20(+3.31%) |
Aug 17, 2005 | 6.162 | 6.221 | 6.093 | 6.162 | 4,711,429 | +0.11(+1.83%) |
Aug 16, 2005 | 6.119 | 6.162 | 5.923 | 6.051 | 5,734,884 | +0.20(+3.34%) |
Aug 15, 2005 | 5.702 | 5.915 | 5.685 | 5.855 | 2,618,920 | +0.18(+3.15%) |
Aug 12, 2005 | 5.821 | 5.855 | 5.668 | 5.676 | 1,694,357 | -0.18(-3.05%) |
Aug 11, 2005 | 5.779 | 5.872 | 5.770 | 5.855 | 2,332,838 | +0.09(+1.62%) |
Aug 10, 2005 | 5.787 | 5.915 | 5.727 | 5.762 | 2,845,030 | +0.03(+0.59%) |
Aug 09, 2005 | 5.872 | 5.872 | 5.710 | 5.727 | 2,110,176 | -0.07(-1.17%) |
Aug 08, 2005 | 5.991 | 5.991 | 5.770 | 5.796 | 1,968,389 | -0.12(-2.01%) |
Aug 05, 2005 | 6.000 | 6.034 | 5.872 | 5.915 | 2,792,584 | +0.03(+0.43%) |
Aug 04, 2005 | 6.008 | 6.162 | 5.872 | 5.889 | 6,090,178 | -0.18(-2.95%) |
Aug 03, 2005 | 6.272 | 6.272 | 6.000 | 6.068 | 4,175,711 | -0.22(-3.52%) |
Aug 02, 2005 | 6.264 | 6.425 | 6.223 | 6.289 | 3,072,402 | +0.03(+0.41%) |
Aug 01, 2005 | 6.213 | 6.340 | 6.213 | 6.264 | 3,746,961 | +0.03(+0.41%) |
Jul 29, 2005 | 6.085 | 6.298 | 6.042 | 6.238 | 5,230,779 | -0.05(-0.81%) |
Jul 28, 2005 | 6.374 | 6.502 | 6.255 | 6.289 | 6,450,655 | -0.30(-4.52%) |
Jul 27, 2005 | 6.689 | 6.723 | 6.562 | 6.587 | 2,936,505 | -0.13(-1.90%) |
Jul 26, 2005 | 6.621 | 6.749 | 6.621 | 6.715 | 4,433,176 | +0.07(+1.02%) |
Jul 25, 2005 | 6.655 | 6.749 | 6.596 | 6.647 | 4,952,014 | -0.04(-0.64%) |
Jul 22, 2005 | 6.706 | 6.979 | 6.681 | 6.689 | 10,642,203 | -0.09(-1.38%) |
Jul 21, 2005 | 7.140 | 7.174 | 6.749 | 6.783 | 9,610,775 | -0.30(-4.21%) |
Jul 20, 2005 | 6.945 | 7.115 | 6.944 | 7.081 | 4,735,791 | -0.03(-0.48%) |
Jul 19, 2005 | 6.979 | 7.123 | 6.979 | 7.115 | 3,401,630 | +0.20(+2.83%) |
Jul 18, 2005 | 7.047 | 7.149 | 6.902 | 6.919 | 3,218,762 | -0.21(-2.98%) |
Jul 15, 2005 | 7.106 | 7.157 | 6.979 | 7.132 | 2,860,524 | +0.07(+0.96%) |
Jul 14, 2005 | 7.149 | 7.225 | 6.962 | 7.064 | 5,286,324 | +0.03(+0.48%) |
Jul 13, 2005 | 7.225 | 7.234 | 6.987 | 7.030 | 5,597,499 | -0.07(-0.96%) |
Jul 12, 2005 | 7.098 | 7.115 | 6.962 | 7.098 | 3,446,765 | +0.09(+1.21%) |
Jul 11, 2005 | 6.859 | 7.013 | 6.774 | 7.013 | 4,237,726 | +0.23(+3.39%) |
Jul 08, 2005 | 6.570 | 6.783 | 6.527 | 6.783 | 4,276,805 | +0.26(+3.91%) |
Jul 07, 2005 | 6.306 | 6.553 | 6.298 | 6.527 | 3,703,580 | +0.03(+0.39%) |
Jul 06, 2005 | 6.451 | 6.527 | 6.425 | 6.502 | 2,213,681 | +0.05(+0.79%) |
Jul 05, 2005 | 6.357 | 6.451 | 6.289 | 6.451 | 2,261,706 | +0.09(+1.34%) |
Jul 01, 2005 | 6.323 | 6.374 | 6.281 | 6.366 | 1,625,307 | +0.09(+1.49%) |
Jun 30, 2005 | 6.272 | 6.383 | 6.255 | 6.272 | 2,181,270 | -0.03(-0.41%) |
Jun 29, 2005 | 6.442 | 6.485 | 6.230 | 6.298 | 2,838,844 | -0.09(-1.46%) |
Jun 28, 2005 | 6.272 | 6.425 | 6.204 | 6.391 | 2,795,958 | +0.22(+3.59%) |
Jun 27, 2005 | 6.204 | 6.374 | 6.170 | 6.170 | 4,002,041 | -0.21(-3.33%) |
Jun 24, 2005 | 6.681 | 6.698 | 6.315 | 6.383 | 9,529,264 | -0.26(-3.85%) |
Jun 23, 2005 | 6.783 | 6.902 | 6.579 | 6.638 | 11,745,146 | +0.10(+1.56%) |
Jun 22, 2005 | 6.578 | 6.621 | 6.493 | 6.536 | 4,235,609 | +0.07(+1.05%) |
Jun 21, 2005 | 6.621 | 6.630 | 6.442 | 6.468 | 5,687,087 | -0.07(-1.04%) |
Jun 20, 2005 | 6.681 | 6.706 | 6.340 | 6.536 | 13,131,367 | -0.22(-3.27%) |
Jun 17, 2005 | 6.553 | 6.783 | 6.383 | 6.757 | 29,187,988 | +0.72(+11.99%) |
Jun 16, 2005 | 5.974 | 6.076 | 5.872 | 6.034 | 4,548,439 | +0.18(+3.05%) |
Jun 15, 2005 | 5.753 | 5.932 | 5.651 | 5.855 | 3,902,932 | +0.10(+1.78%) |
Jun 14, 2005 | 5.702 | 5.796 | 5.685 | 5.753 | 1,650,947 | +0.09(+1.50%) |
Jun 13, 2005 | 5.676 | 5.719 | 5.600 | 5.668 | 1,088,777 | -0.03(-0.45%) |
Jun 10, 2005 | 5.702 | 5.745 | 5.651 | 5.693 | 1,921,058 | +0.01(+0.15%) |
Jun 09, 2005 | 5.651 | 5.719 | 5.574 | 5.685 | 3,484,252 | +0.02(+0.30%) |
Jun 08, 2005 | 5.600 | 5.787 | 5.583 | 5.668 | 4,749,376 | +0.09(+1.68%) |
Jun 07, 2005 | 5.430 | 5.668 | 5.387 | 5.574 | 5,518,893 | +0.20(+3.64%) |
Jun 06, 2005 | 5.464 | 5.498 | 5.259 | 5.379 | 4,280,505 | -0.10(-1.86%) |
Jun 03, 2005 | 5.540 | 5.566 | 5.404 | 5.481 | 2,743,753 | -0.01(-0.16%) |
Jun 02, 2005 | 5.370 | 5.515 | 5.225 | 5.489 | 2,410,715 | +0.13(+2.38%) |