Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.542 | 6.729 | 6.449 | 6.729 | 57,887 | +0.20(+3.00%) |
Aug 30, 2005 | 6.776 | 6.776 | 6.449 | 6.533 | 51,146 | -0.28(-4.12%) |
Aug 29, 2005 | 6.776 | 6.822 | 6.355 | 6.813 | 52,002 | +0.07(+1.11%) |
Aug 26, 2005 | 6.766 | 6.766 | 6.589 | 6.738 | 61,418 | -0.02(-0.28%) |
Aug 25, 2005 | 6.589 | 6.841 | 6.449 | 6.757 | 134,285 | +0.33(+5.09%) |
Aug 24, 2005 | 6.682 | 6.729 | 6.383 | 6.430 | 71,262 | -0.05(-0.72%) |
Aug 23, 2005 | 6.645 | 6.645 | 6.421 | 6.477 | 36,594 | -0.21(-3.08%) |
Aug 22, 2005 | 6.374 | 6.682 | 6.374 | 6.682 | 61,418 | +0.40(+6.40%) |
Aug 19, 2005 | 6.168 | 6.355 | 6.112 | 6.280 | 65,698 | +0.25(+4.19%) |
Aug 18, 2005 | 6.383 | 6.383 | 6.028 | 6.028 | 53,179 | -0.17(-2.71%) |
Aug 17, 2005 | 6.262 | 6.449 | 6.187 | 6.196 | 34,775 | -0.11(-1.78%) |
Aug 16, 2005 | 6.636 | 6.682 | 6.280 | 6.308 | 67,517 | -0.33(-4.93%) |
Aug 15, 2005 | 6.570 | 6.682 | 6.364 | 6.636 | 37,343 | +0.13(+2.01%) |
Aug 12, 2005 | 6.701 | 6.710 | 6.364 | 6.505 | 38,948 | -0.16(-2.38%) |
Aug 11, 2005 | 6.720 | 6.720 | 6.495 | 6.664 | 37,129 | +0.12(+1.86%) |
Aug 10, 2005 | 6.729 | 6.729 | 6.393 | 6.542 | 71,262 | -0.15(-2.23%) |
Aug 09, 2005 | 6.682 | 6.692 | 6.393 | 6.692 | 68,266 | +0.16(+2.43%) |
Aug 08, 2005 | 6.626 | 6.626 | 6.299 | 6.533 | 51,039 | -0.02(-0.29%) |
Aug 05, 2005 | 6.542 | 6.579 | 6.262 | 6.551 | 90,415 | -0.05(-0.71%) |
Aug 04, 2005 | 6.561 | 6.626 | 6.262 | 6.598 | 77,040 | +0.01(+0.14%) |
Aug 03, 2005 | 6.626 | 6.673 | 6.561 | 6.589 | 42,800 | +0.03(+0.43%) |
Aug 02, 2005 | 6.523 | 6.626 | 6.364 | 6.561 | 48,364 | +0.07(+1.01%) |
Aug 01, 2005 | 6.393 | 6.542 | 6.355 | 6.495 | 52,751 | +0.16(+2.51%) |
Jul 29, 2005 | 6.533 | 6.542 | 6.336 | 6.336 | 34,240 | -0.20(-3.00%) |
Jul 28, 2005 | 6.449 | 6.542 | 6.308 | 6.533 | 65,912 | +0.09(+1.45%) |
Jul 27, 2005 | 6.449 | 6.449 | 6.327 | 6.439 | 32,742 | +0.03(+0.44%) |
Jul 26, 2005 | 6.449 | 6.449 | 6.224 | 6.411 | 50,504 | +0.00(+0.00%) |
Jul 25, 2005 | 6.449 | 6.449 | 6.327 | 6.411 | 48,257 | -0.03(-0.44%) |
Jul 22, 2005 | 6.280 | 6.449 | 6.271 | 6.439 | 52,965 | +0.21(+3.30%) |
Jul 21, 2005 | 6.355 | 6.523 | 6.234 | 6.234 | 57,994 | -0.07(-1.04%) |
Jul 20, 2005 | 6.234 | 6.355 | 6.084 | 6.299 | 62,809 | +0.16(+2.59%) |
Jul 19, 2005 | 5.935 | 6.290 | 5.888 | 6.140 | 60,883 | +0.25(+4.29%) |
Jul 18, 2005 | 5.981 | 6.075 | 5.804 | 5.888 | 43,977 | -0.07(-1.25%) |
Jul 15, 2005 | 5.888 | 6.009 | 5.766 | 5.963 | 55,747 | +0.03(+0.47%) |
Jul 14, 2005 | 6.065 | 6.150 | 5.916 | 5.935 | 61,097 | -0.09(-1.55%) |
Jul 13, 2005 | 6.168 | 6.262 | 6.009 | 6.028 | 66,768 | -0.22(-3.59%) |
Jul 12, 2005 | 6.262 | 6.542 | 6.131 | 6.252 | 76,077 | +0.02(+0.30%) |
Jul 11, 2005 | 6.056 | 6.262 | 6.047 | 6.234 | 106,572 | +0.17(+2.77%) |
Jul 08, 2005 | 5.888 | 6.168 | 5.794 | 6.065 | 91,057 | +0.18(+3.02%) |
Jul 07, 2005 | 5.645 | 5.953 | 5.607 | 5.888 | 56,282 | +0.19(+3.28%) |
Jul 06, 2005 | 5.935 | 5.935 | 5.682 | 5.701 | 24,289 | -0.24(-4.09%) |
Jul 05, 2005 | 5.654 | 5.944 | 5.645 | 5.944 | 45,689 | +0.21(+3.58%) |
Jul 01, 2005 | 5.701 | 5.757 | 5.617 | 5.738 | 25,894 | +0.04(+0.66%) |
Jun 30, 2005 | 5.748 | 5.841 | 5.617 | 5.701 | 48,364 | -0.05(-0.81%) |
Jun 29, 2005 | 5.710 | 5.832 | 5.654 | 5.748 | 36,059 | -0.04(-0.65%) |
Jun 28, 2005 | 5.654 | 5.794 | 5.607 | 5.785 | 47,936 | +0.12(+2.15%) |
Jun 27, 2005 | 5.673 | 5.701 | 5.421 | 5.664 | 41,730 | -0.08(-1.46%) |
Jun 24, 2005 | 5.514 | 5.748 | 5.421 | 5.748 | 119,626 | +0.23(+4.24%) |
Jun 23, 2005 | 5.776 | 5.813 | 5.514 | 5.514 | 47,936 | -0.27(-4.69%) |
Jun 22, 2005 | 5.729 | 5.785 | 5.636 | 5.785 | 33,705 | +0.13(+2.31%) |
Jun 21, 2005 | 5.776 | 5.813 | 5.514 | 5.654 | 50,932 | -0.07(-1.14%) |
Jun 20, 2005 | 5.748 | 5.785 | 5.645 | 5.720 | 27,071 | -0.01(-0.16%) |
Jun 17, 2005 | 5.813 | 5.841 | 5.654 | 5.729 | 122,943 | -0.07(-1.13%) |
Jun 16, 2005 | 5.645 | 5.794 | 5.636 | 5.794 | 36,915 | +0.10(+1.81%) |
Jun 15, 2005 | 5.607 | 5.738 | 5.514 | 5.692 | 64,949 | +0.11(+2.01%) |
Jun 14, 2005 | 5.449 | 5.664 | 5.430 | 5.579 | 60,562 | +0.10(+1.88%) |
Jun 13, 2005 | 5.495 | 5.514 | 5.336 | 5.477 | 23,754 | -0.02(-0.34%) |
Jun 10, 2005 | 5.514 | 5.514 | 5.336 | 5.495 | 21,828 | -0.01(-0.17%) |
Jun 09, 2005 | 5.346 | 5.505 | 5.336 | 5.505 | 23,647 | +0.13(+2.43%) |
Jun 08, 2005 | 5.271 | 5.495 | 5.234 | 5.374 | 49,648 | +0.07(+1.41%) |
Jun 07, 2005 | 5.318 | 5.364 | 5.271 | 5.299 | 32,207 | -0.03(-0.53%) |
Jun 06, 2005 | 5.122 | 5.364 | 5.122 | 5.327 | 40,874 | +0.10(+1.97%) |
Jun 03, 2005 | 5.458 | 5.467 | 5.206 | 5.224 | 54,249 | -0.18(-3.29%) |
Jun 02, 2005 | 5.402 | 5.467 | 5.364 | 5.402 | 19,688 | -0.04(-0.69%) |