Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.075 | 7.396 | 7.071 | 7.328 | 23,120,104 | +0.26(+3.74%) |
Aug 30, 2005 | 6.874 | 7.080 | 6.864 | 7.064 | 14,653,599 | +0.22(+3.16%) |
Aug 29, 2005 | 6.922 | 6.922 | 6.721 | 6.848 | 10,535,743 | +0.10(+1.50%) |
Aug 26, 2005 | 6.746 | 6.842 | 6.746 | 6.746 | 8,129,529 | -0.04(-0.60%) |
Aug 25, 2005 | 6.826 | 6.826 | 6.783 | 6.787 | 7,729,371 | -0.07(-0.96%) |
Aug 24, 2005 | 6.822 | 6.915 | 6.761 | 6.853 | 10,749,424 | +0.06(+0.87%) |
Aug 23, 2005 | 6.894 | 6.913 | 6.716 | 6.794 | 10,842,444 | -0.07(-1.05%) |
Aug 22, 2005 | 6.900 | 6.967 | 6.785 | 6.866 | 8,689,400 | +0.01(+0.08%) |
Aug 19, 2005 | 6.756 | 6.871 | 6.750 | 6.860 | 8,932,478 | +0.14(+2.12%) |
Aug 18, 2005 | 6.615 | 6.729 | 6.575 | 6.718 | 14,629,906 | -0.01(-0.22%) |
Aug 17, 2005 | 6.898 | 7.007 | 6.672 | 6.732 | 15,653,117 | -0.21(-3.02%) |
Aug 16, 2005 | 7.065 | 7.083 | 6.925 | 6.942 | 10,347,072 | -0.15(-2.17%) |
Aug 15, 2005 | 7.186 | 7.188 | 7.048 | 7.096 | 10,510,734 | -0.13(-1.80%) |
Aug 12, 2005 | 7.274 | 7.290 | 7.179 | 7.226 | 10,185,605 | -0.03(-0.41%) |
Aug 11, 2005 | 7.179 | 7.312 | 7.171 | 7.256 | 14,550,488 | +0.10(+1.35%) |
Aug 10, 2005 | 7.065 | 7.179 | 7.017 | 7.159 | 12,875,265 | +0.13(+1.91%) |
Aug 09, 2005 | 7.065 | 7.088 | 6.980 | 7.024 | 10,084,688 | +0.03(+0.37%) |
Aug 08, 2005 | 6.891 | 7.099 | 6.891 | 6.998 | 12,809,010 | +0.17(+2.42%) |
Aug 05, 2005 | 6.846 | 6.858 | 6.721 | 6.833 | 7,391,079 | -0.04(-0.55%) |
Aug 04, 2005 | 6.843 | 6.928 | 6.837 | 6.870 | 9,629,684 | +0.01(+0.10%) |
Aug 03, 2005 | 6.999 | 6.999 | 6.833 | 6.864 | 11,271,999 | -0.05(-0.68%) |
Aug 02, 2005 | 6.860 | 6.985 | 6.844 | 6.910 | 14,600,508 | +0.11(+1.63%) |
Aug 01, 2005 | 6.723 | 6.837 | 6.713 | 6.800 | 13,430,747 | +0.15(+2.24%) |
Jul 29, 2005 | 6.723 | 6.737 | 6.629 | 6.650 | 10,675,711 | -0.07(-1.07%) |
Jul 28, 2005 | 6.701 | 6.724 | 6.599 | 6.722 | 17,158,536 | +0.13(+1.92%) |
Jul 27, 2005 | 6.580 | 6.621 | 6.411 | 6.596 | 9,598,970 | +0.02(+0.35%) |
Jul 26, 2005 | 6.609 | 6.621 | 6.524 | 6.573 | 9,412,492 | -0.04(-0.53%) |
Jul 25, 2005 | 6.564 | 6.671 | 6.532 | 6.608 | 14,047,658 | +0.07(+1.03%) |
Jul 22, 2005 | 6.402 | 6.554 | 6.400 | 6.541 | 10,852,974 | +0.17(+2.65%) |
Jul 21, 2005 | 6.393 | 6.444 | 6.286 | 6.372 | 11,239,530 | +0.00(+0.02%) |
Jul 20, 2005 | 6.330 | 6.399 | 6.257 | 6.371 | 9,300,606 | +0.03(+0.49%) |
Jul 19, 2005 | 6.234 | 6.340 | 6.197 | 6.340 | 9,051,385 | +0.11(+1.74%) |
Jul 18, 2005 | 6.233 | 6.265 | 6.184 | 6.232 | 12,167,968 | -0.06(-0.98%) |
Jul 15, 2005 | 6.376 | 6.397 | 6.257 | 6.294 | 13,076,221 | -0.05(-0.81%) |
Jul 14, 2005 | 6.697 | 6.697 | 6.262 | 6.345 | 17,603,888 | -0.23(-3.45%) |
Jul 13, 2005 | 6.632 | 6.662 | 6.547 | 6.572 | 12,534,779 | -0.00(-0.05%) |
Jul 12, 2005 | 6.473 | 6.619 | 6.443 | 6.575 | 14,546,101 | +0.14(+2.25%) |
Jul 11, 2005 | 6.268 | 6.437 | 6.265 | 6.430 | 14,371,470 | +0.03(+0.53%) |
Jul 08, 2005 | 6.473 | 6.490 | 6.315 | 6.396 | 14,776,894 | -0.01(-0.12%) |
Jul 07, 2005 | 6.222 | 6.421 | 6.198 | 6.404 | 19,759,564 | +0.12(+1.92%) |
Jul 06, 2005 | 6.501 | 6.552 | 6.272 | 6.283 | 23,990,184 | -0.19(-2.96%) |
Jul 05, 2005 | 6.358 | 6.493 | 6.336 | 6.475 | 17,622,756 | +0.15(+2.30%) |
Jul 01, 2005 | 6.154 | 6.336 | 6.130 | 6.329 | 17,986,056 | +0.25(+4.07%) |
Jun 30, 2005 | 6.089 | 6.290 | 6.082 | 6.082 | 18,359,012 | -0.01(-0.17%) |
Jun 29, 2005 | 6.127 | 6.174 | 6.020 | 6.092 | 16,736,001 | -0.06(-0.93%) |
Jun 28, 2005 | 6.334 | 6.347 | 6.121 | 6.149 | 13,764,213 | -0.18(-2.91%) |
Jun 27, 2005 | 6.272 | 6.370 | 6.272 | 6.334 | 9,761,315 | +0.09(+1.46%) |
Jun 24, 2005 | 6.273 | 6.317 | 6.205 | 6.242 | 9,794,661 | +0.04(+0.61%) |
Jun 23, 2005 | 6.211 | 6.324 | 6.142 | 6.205 | 13,225,403 | +0.05(+0.74%) |
Jun 22, 2005 | 6.193 | 6.241 | 6.045 | 6.159 | 23,951,134 | +0.14(+2.27%) |
Jun 21, 2005 | 6.226 | 6.234 | 6.017 | 6.023 | 13,450,053 | -0.20(-3.28%) |
Jun 20, 2005 | 6.302 | 6.330 | 6.189 | 6.226 | 10,403,235 | -0.03(-0.55%) |
Jun 17, 2005 | 6.222 | 6.311 | 6.191 | 6.261 | 15,652,678 | +0.14(+2.23%) |
Jun 16, 2005 | 6.037 | 6.131 | 5.978 | 6.124 | 11,388,712 | +0.11(+1.86%) |
Jun 15, 2005 | 5.954 | 6.037 | 5.926 | 6.012 | 8,821,031 | +0.08(+1.36%) |
Jun 14, 2005 | 5.909 | 5.947 | 5.840 | 5.931 | 7,947,439 | +0.03(+0.54%) |
Jun 13, 2005 | 5.893 | 5.925 | 5.852 | 5.899 | 7,877,675 | -0.02(-0.33%) |
Jun 10, 2005 | 5.926 | 5.927 | 5.850 | 5.919 | 9,895,139 | +0.00(+0.04%) |
Jun 09, 2005 | 5.779 | 5.926 | 5.768 | 5.917 | 10,827,087 | +0.15(+2.59%) |
Jun 08, 2005 | 5.662 | 5.811 | 5.656 | 5.767 | 13,150,812 | +0.09(+1.65%) |
Jun 07, 2005 | 5.686 | 5.750 | 5.664 | 5.674 | 7,855,736 | -0.01(-0.22%) |
Jun 06, 2005 | 5.726 | 5.740 | 5.650 | 5.686 | 7,088,328 | -0.01(-0.18%) |
Jun 03, 2005 | 5.652 | 5.710 | 5.642 | 5.697 | 6,719,322 | +0.05(+0.87%) |
Jun 02, 2005 | 5.633 | 5.695 | 5.584 | 5.648 | 9,082,537 | -0.01(-0.10%) |