Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.432 | 6.468 | 6.363 | 6.467 | 8,824,656 | +0.02(+0.30%) |
Aug 30, 2005 | 6.620 | 6.620 | 6.395 | 6.448 | 10,128,024 | -0.21(-3.18%) |
Aug 29, 2005 | 6.620 | 6.676 | 6.590 | 6.659 | 3,015,548 | -0.00(-0.04%) |
Aug 26, 2005 | 6.706 | 6.720 | 6.625 | 6.662 | 3,945,636 | -0.04(-0.65%) |
Aug 25, 2005 | 6.688 | 6.722 | 6.683 | 6.706 | 4,829,201 | +0.02(+0.27%) |
Aug 24, 2005 | 6.838 | 6.859 | 6.668 | 6.688 | 5,773,208 | -0.19(-2.72%) |
Aug 23, 2005 | 6.845 | 6.883 | 6.792 | 6.875 | 5,253,399 | -0.00(-0.02%) |
Aug 22, 2005 | 6.937 | 6.969 | 6.846 | 6.877 | 4,829,567 | -0.07(-1.00%) |
Aug 19, 2005 | 7.005 | 7.023 | 6.945 | 6.946 | 2,393,537 | -0.05(-0.72%) |
Aug 18, 2005 | 7.048 | 7.048 | 6.976 | 6.997 | 2,273,750 | -0.05(-0.70%) |
Aug 17, 2005 | 7.095 | 7.095 | 7.031 | 7.046 | 4,261,770 | +0.00(+0.00%) |
Aug 16, 2005 | 7.095 | 7.095 | 7.031 | 7.046 | 4,261,770 | -0.06(-0.85%) |
Aug 15, 2005 | 7.001 | 7.111 | 6.969 | 7.106 | 2,489,146 | +0.10(+1.48%) |
Aug 12, 2005 | 7.096 | 7.098 | 6.980 | 7.002 | 3,070,497 | -0.09(-1.33%) |
Aug 11, 2005 | 6.961 | 7.115 | 6.949 | 7.096 | 3,858,085 | +0.17(+2.52%) |
Aug 10, 2005 | 6.901 | 7.002 | 6.901 | 6.922 | 2,260,929 | +0.02(+0.30%) |
Aug 09, 2005 | 6.864 | 6.908 | 6.845 | 6.901 | 2,166,418 | +0.04(+0.62%) |
Aug 08, 2005 | 6.879 | 6.930 | 6.844 | 6.859 | 3,077,090 | +0.01(+0.20%) |
Aug 05, 2005 | 6.991 | 6.991 | 6.808 | 6.845 | 4,244,920 | -0.15(-2.09%) |
Aug 04, 2005 | 7.002 | 7.005 | 6.960 | 6.991 | 2,001,940 | -0.02(-0.21%) |
Aug 03, 2005 | 7.072 | 7.074 | 6.965 | 7.006 | 4,200,229 | -0.10(-1.40%) |
Aug 02, 2005 | 7.076 | 7.124 | 7.068 | 7.106 | 2,284,007 | +0.03(+0.42%) |
Aug 01, 2005 | 7.118 | 7.137 | 7.063 | 7.076 | 3,138,998 | -0.07(-0.97%) |
Jul 29, 2005 | 7.098 | 7.166 | 7.083 | 7.145 | 3,872,738 | +0.06(+0.87%) |
Jul 28, 2005 | 7.048 | 7.114 | 7.043 | 7.084 | 3,142,295 | +0.04(+0.52%) |
Jul 27, 2005 | 7.181 | 7.182 | 7.035 | 7.047 | 4,376,795 | -0.13(-1.84%) |
Jul 26, 2005 | 7.225 | 7.227 | 7.173 | 7.180 | 3,108,960 | -0.03(-0.38%) |
Jul 25, 2005 | 7.203 | 7.234 | 7.173 | 7.207 | 2,272,651 | +0.00(+0.06%) |
Jul 22, 2005 | 7.231 | 7.231 | 7.132 | 7.203 | 2,859,130 | -0.01(-0.15%) |
Jul 21, 2005 | 7.297 | 7.297 | 7.186 | 7.214 | 4,121,103 | -0.06(-0.83%) |
Jul 20, 2005 | 7.128 | 7.296 | 7.125 | 7.274 | 6,338,074 | +0.11(+1.54%) |
Jul 19, 2005 | 7.084 | 7.173 | 7.029 | 7.163 | 5,115,663 | +0.10(+1.37%) |
Jul 18, 2005 | 7.023 | 7.096 | 7.018 | 7.066 | 4,535,045 | +0.05(+0.68%) |
Jul 15, 2005 | 6.804 | 7.027 | 6.790 | 7.018 | 7,385,750 | +0.21(+3.15%) |
Jul 14, 2005 | 6.941 | 6.956 | 6.634 | 6.804 | 22,470,454 | -0.25(-3.60%) |
Jul 13, 2005 | 7.134 | 7.134 | 7.043 | 7.058 | 4,338,331 | -0.09(-1.28%) |
Jul 12, 2005 | 7.106 | 7.166 | 7.106 | 7.149 | 2,776,341 | +0.05(+0.73%) |
Jul 11, 2005 | 7.132 | 7.134 | 7.061 | 7.098 | 2,915,909 | +0.02(+0.25%) |
Jul 08, 2005 | 7.005 | 7.098 | 6.965 | 7.080 | 3,971,645 | +0.06(+0.88%) |
Jul 07, 2005 | 6.900 | 7.018 | 6.838 | 7.018 | 3,150,721 | +0.04(+0.57%) |
Jul 06, 2005 | 7.001 | 7.025 | 6.927 | 6.979 | 3,257,686 | -0.02(-0.29%) |
Jul 05, 2005 | 7.005 | 7.047 | 6.976 | 6.999 | 3,922,558 | -0.03(-0.39%) |
Jul 01, 2005 | 7.109 | 7.118 | 7.013 | 7.027 | 3,778,960 | -0.08(-1.15%) |
Jun 30, 2005 | 7.081 | 7.174 | 7.077 | 7.109 | 3,743,061 | +0.02(+0.31%) |
Jun 29, 2005 | 7.115 | 7.115 | 7.046 | 7.087 | 1,925,379 | -0.02(-0.23%) |
Jun 28, 2005 | 7.002 | 7.110 | 7.002 | 7.103 | 3,819,622 | +0.11(+1.52%) |
Jun 27, 2005 | 7.029 | 7.070 | 6.984 | 6.997 | 3,601,661 | -0.02(-0.33%) |
Jun 24, 2005 | 7.139 | 7.233 | 7.020 | 7.020 | 5,302,853 | -0.13(-1.83%) |
Jun 23, 2005 | 7.227 | 7.255 | 7.151 | 7.151 | 3,656,975 | -0.09(-1.23%) |
Jun 22, 2005 | 7.261 | 7.266 | 7.178 | 7.240 | 6,167,002 | -0.03(-0.39%) |
Jun 21, 2005 | 7.227 | 7.305 | 7.193 | 7.268 | 6,002,891 | +0.02(+0.26%) |
Jun 20, 2005 | 7.230 | 7.250 | 7.177 | 7.249 | 16,830,588 | -0.03(-0.39%) |
Jun 17, 2005 | 7.275 | 7.342 | 7.261 | 7.278 | 5,603,235 | +0.05(+0.72%) |
Jun 16, 2005 | 7.155 | 7.241 | 7.145 | 7.226 | 3,430,223 | +0.07(+0.99%) |
Jun 15, 2005 | 7.212 | 7.227 | 7.104 | 7.155 | 3,452,569 | -0.03(-0.47%) |
Jun 14, 2005 | 7.175 | 7.200 | 7.119 | 7.189 | 3,076,358 | +0.01(+0.19%) |
Jun 13, 2005 | 7.214 | 7.230 | 7.147 | 7.175 | 3,161,344 | -0.07(-0.98%) |
Jun 10, 2005 | 7.162 | 7.266 | 7.130 | 7.246 | 4,032,454 | +0.08(+1.18%) |
Jun 09, 2005 | 7.074 | 7.167 | 7.016 | 7.162 | 2,522,481 | +0.09(+1.25%) |
Jun 08, 2005 | 7.132 | 7.152 | 7.063 | 7.073 | 3,062,071 | -0.05(-0.65%) |
Jun 07, 2005 | 7.115 | 7.178 | 7.098 | 7.119 | 4,522,957 | +0.02(+0.31%) |
Jun 06, 2005 | 7.118 | 7.129 | 7.072 | 7.098 | 2,947,779 | -0.01(-0.08%) |
Jun 03, 2005 | 7.148 | 7.234 | 7.077 | 7.103 | 4,319,649 | -0.08(-1.06%) |
Jun 02, 2005 | 7.065 | 7.182 | 7.040 | 7.180 | 6,365,548 | +0.15(+2.16%) |