Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.364 | 6.474 | 6.330 | 6.449 | 3,582,377 | +0.15(+2.43%) |
Aug 30, 2005 | 6.279 | 6.389 | 6.211 | 6.296 | 2,942,703 | -0.09(-1.33%) |
Aug 29, 2005 | 6.338 | 6.381 | 6.236 | 6.381 | 3,048,195 | +0.00(+0.00%) |
Aug 26, 2005 | 6.585 | 6.593 | 6.381 | 6.381 | 2,904,079 | -0.18(-2.72%) |
Aug 25, 2005 | 6.466 | 6.593 | 6.440 | 6.559 | 3,546,870 | +0.14(+2.12%) |
Aug 24, 2005 | 6.364 | 6.576 | 6.304 | 6.423 | 4,763,963 | +0.08(+1.21%) |
Aug 23, 2005 | 6.389 | 6.440 | 6.296 | 6.347 | 3,633,432 | -0.06(-0.93%) |
Aug 22, 2005 | 6.483 | 6.500 | 6.330 | 6.406 | 3,687,883 | +0.03(+0.40%) |
Aug 19, 2005 | 6.415 | 6.466 | 6.347 | 6.381 | 3,753,066 | +0.02(+0.27%) |
Aug 18, 2005 | 6.270 | 6.457 | 6.194 | 6.364 | 7,066,170 | +0.20(+3.31%) |
Aug 17, 2005 | 6.160 | 6.219 | 6.092 | 6.160 | 4,712,899 | +0.11(+1.83%) |
Aug 16, 2005 | 6.117 | 6.160 | 5.921 | 6.049 | 5,736,673 | +0.20(+3.34%) |
Aug 15, 2005 | 5.700 | 5.913 | 5.683 | 5.853 | 2,619,737 | +0.18(+3.15%) |
Aug 12, 2005 | 5.819 | 5.853 | 5.666 | 5.675 | 1,694,885 | -0.18(-3.05%) |
Aug 11, 2005 | 5.777 | 5.870 | 5.768 | 5.853 | 2,333,565 | +0.09(+1.62%) |
Aug 10, 2005 | 5.785 | 5.913 | 5.726 | 5.760 | 2,845,918 | +0.03(+0.59%) |
Aug 09, 2005 | 5.870 | 5.870 | 5.709 | 5.726 | 2,110,834 | -0.07(-1.17%) |
Aug 08, 2005 | 5.989 | 5.989 | 5.768 | 5.794 | 1,969,003 | -0.12(-2.01%) |
Aug 05, 2005 | 5.998 | 6.032 | 5.870 | 5.913 | 2,793,455 | +0.03(+0.43%) |
Aug 04, 2005 | 6.006 | 6.160 | 5.870 | 5.887 | 6,092,078 | -0.18(-2.95%) |
Aug 03, 2005 | 6.270 | 6.270 | 5.998 | 6.066 | 4,177,013 | -0.22(-3.52%) |
Aug 02, 2005 | 6.262 | 6.423 | 6.221 | 6.287 | 3,073,360 | +0.03(+0.41%) |
Aug 01, 2005 | 6.212 | 6.338 | 6.211 | 6.262 | 3,748,130 | +0.03(+0.41%) |
Jul 29, 2005 | 6.083 | 6.296 | 6.040 | 6.236 | 5,232,411 | -0.05(-0.81%) |
Jul 28, 2005 | 6.372 | 6.500 | 6.253 | 6.287 | 6,452,667 | -0.30(-4.52%) |
Jul 27, 2005 | 6.687 | 6.721 | 6.559 | 6.585 | 2,937,422 | -0.13(-1.90%) |
Jul 26, 2005 | 6.619 | 6.747 | 6.619 | 6.713 | 4,434,559 | +0.07(+1.02%) |
Jul 25, 2005 | 6.653 | 6.747 | 6.593 | 6.645 | 4,953,559 | -0.04(-0.64%) |
Jul 22, 2005 | 6.704 | 6.976 | 6.679 | 6.687 | 10,645,523 | -0.09(-1.38%) |
Jul 21, 2005 | 7.138 | 7.172 | 6.747 | 6.781 | 9,613,773 | -0.30(-4.21%) |
Jul 20, 2005 | 6.943 | 7.112 | 6.942 | 7.078 | 4,737,268 | -0.03(-0.48%) |
Jul 19, 2005 | 6.976 | 7.121 | 6.976 | 7.112 | 3,402,691 | +0.20(+2.83%) |
Jul 18, 2005 | 7.044 | 7.146 | 6.900 | 6.917 | 3,219,766 | -0.21(-2.98%) |
Jul 15, 2005 | 7.104 | 7.155 | 6.976 | 7.129 | 2,861,417 | +0.07(+0.96%) |
Jul 14, 2005 | 7.146 | 7.223 | 6.959 | 7.061 | 5,287,973 | +0.03(+0.48%) |
Jul 13, 2005 | 7.223 | 7.232 | 6.985 | 7.027 | 5,599,245 | -0.07(-0.96%) |
Jul 12, 2005 | 7.095 | 7.112 | 6.959 | 7.095 | 3,447,841 | +0.09(+1.21%) |
Jul 11, 2005 | 6.857 | 7.010 | 6.772 | 7.010 | 4,239,048 | +0.23(+3.39%) |
Jul 08, 2005 | 6.568 | 6.781 | 6.525 | 6.781 | 4,278,139 | +0.26(+3.91%) |
Jul 07, 2005 | 6.304 | 6.551 | 6.296 | 6.525 | 3,704,735 | +0.03(+0.39%) |
Jul 06, 2005 | 6.449 | 6.525 | 6.423 | 6.500 | 2,214,371 | +0.05(+0.79%) |
Jul 05, 2005 | 6.355 | 6.449 | 6.287 | 6.449 | 2,262,411 | +0.09(+1.34%) |
Jul 01, 2005 | 6.321 | 6.372 | 6.279 | 6.364 | 1,625,814 | +0.09(+1.49%) |
Jun 30, 2005 | 6.270 | 6.381 | 6.253 | 6.270 | 2,181,950 | -0.03(-0.41%) |
Jun 29, 2005 | 6.440 | 6.483 | 6.228 | 6.296 | 2,839,729 | -0.09(-1.46%) |
Jun 28, 2005 | 6.270 | 6.423 | 6.202 | 6.389 | 2,796,831 | +0.22(+3.59%) |
Jun 27, 2005 | 6.202 | 6.372 | 6.168 | 6.168 | 4,003,289 | -0.21(-3.33%) |
Jun 24, 2005 | 6.679 | 6.696 | 6.313 | 6.381 | 9,532,237 | -0.26(-3.85%) |
Jun 23, 2005 | 6.781 | 6.900 | 6.576 | 6.636 | 11,748,810 | +0.10(+1.56%) |
Jun 22, 2005 | 6.576 | 6.619 | 6.491 | 6.534 | 4,236,931 | +0.07(+1.05%) |
Jun 21, 2005 | 6.619 | 6.628 | 6.440 | 6.466 | 5,688,861 | -0.07(-1.04%) |
Jun 20, 2005 | 6.679 | 6.704 | 6.338 | 6.534 | 13,135,463 | -0.22(-3.27%) |
Jun 17, 2005 | 6.551 | 6.781 | 6.381 | 6.755 | 29,197,094 | +0.72(+11.99%) |
Jun 16, 2005 | 5.972 | 6.075 | 5.870 | 6.032 | 4,549,858 | +0.18(+3.05%) |
Jun 15, 2005 | 5.751 | 5.930 | 5.649 | 5.853 | 3,904,150 | +0.10(+1.78%) |
Jun 14, 2005 | 5.700 | 5.794 | 5.683 | 5.751 | 1,651,462 | +0.09(+1.50%) |
Jun 13, 2005 | 5.675 | 5.717 | 5.598 | 5.666 | 1,089,117 | -0.03(-0.45%) |
Jun 10, 2005 | 5.700 | 5.743 | 5.649 | 5.692 | 1,921,658 | +0.01(+0.15%) |
Jun 09, 2005 | 5.649 | 5.717 | 5.573 | 5.683 | 3,485,339 | +0.02(+0.30%) |
Jun 08, 2005 | 5.598 | 5.785 | 5.581 | 5.666 | 4,750,857 | +0.09(+1.68%) |
Jun 07, 2005 | 5.428 | 5.666 | 5.385 | 5.573 | 5,520,614 | +0.20(+3.64%) |
Jun 06, 2005 | 5.462 | 5.496 | 5.258 | 5.377 | 4,281,841 | -0.10(-1.86%) |
Jun 03, 2005 | 5.539 | 5.564 | 5.402 | 5.479 | 2,744,609 | -0.01(-0.16%) |
Jun 02, 2005 | 5.368 | 5.513 | 5.224 | 5.487 | 2,411,467 | +0.13(+2.38%) |