Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.990 | 6.105 | 5.945 | 6.100 | 637,438 | +0.11(+1.92%) |
Aug 30, 2005 | 5.920 | 6.015 | 5.915 | 5.985 | 702,182 | -0.04(-0.75%) |
Aug 29, 2005 | 6.005 | 6.040 | 5.942 | 6.030 | 401,290 | -0.00(-0.08%) |
Aug 26, 2005 | 6.055 | 6.150 | 5.980 | 6.035 | 740,030 | -0.10(-1.71%) |
Aug 25, 2005 | 6.070 | 6.175 | 6.035 | 6.140 | 729,526 | +0.04(+0.66%) |
Aug 24, 2005 | 6.060 | 6.165 | 6.000 | 6.100 | 750,964 | +0.00(+0.00%) |
Aug 23, 2005 | 6.150 | 6.220 | 6.045 | 6.100 | 404,744 | -0.08(-1.21%) |
Aug 22, 2005 | 5.950 | 6.210 | 5.950 | 6.175 | 464,464 | +0.19(+3.26%) |
Aug 19, 2005 | 5.985 | 6.000 | 5.880 | 5.980 | 399,170 | -0.02(-0.33%) |
Aug 18, 2005 | 5.910 | 6.085 | 5.910 | 6.000 | 224,748 | +0.08(+1.27%) |
Aug 17, 2005 | 5.880 | 5.995 | 5.825 | 5.925 | 325,136 | +0.00(+0.00%) |
Aug 16, 2005 | 6.080 | 6.110 | 5.875 | 5.925 | 453,730 | -0.17(-2.79%) |
Aug 15, 2005 | 5.905 | 6.160 | 5.835 | 6.095 | 512,264 | +0.16(+2.70%) |
Aug 12, 2005 | 5.935 | 6.000 | 5.560 | 5.935 | 1,415,690 | +0.00(+0.00%) |
Aug 11, 2005 | 5.900 | 6.040 | 5.800 | 5.935 | 403,100 | +0.03(+0.59%) |
Aug 10, 2005 | 5.750 | 6.025 | 5.745 | 5.900 | 935,526 | +0.08(+1.46%) |
Aug 09, 2005 | 5.540 | 5.855 | 5.540 | 5.815 | 530,898 | +0.26(+4.68%) |
Aug 08, 2005 | 5.670 | 5.770 | 5.545 | 5.555 | 874,628 | -0.13(-2.29%) |
Aug 05, 2005 | 5.660 | 5.735 | 5.515 | 5.685 | 648,294 | +0.03(+0.53%) |
Aug 04, 2005 | 5.585 | 5.720 | 5.445 | 5.655 | 805,068 | +0.04(+0.71%) |
Aug 03, 2005 | 5.450 | 5.625 | 5.440 | 5.615 | 575,372 | +0.12(+2.09%) |
Aug 02, 2005 | 5.475 | 5.585 | 5.455 | 5.500 | 714,924 | -0.10(-1.79%) |
Aug 01, 2005 | 5.605 | 5.725 | 5.550 | 5.600 | 687,352 | +0.00(+0.00%) |
Jul 29, 2005 | 5.550 | 5.730 | 5.425 | 5.600 | 1,120,778 | +0.05(+0.99%) |
Jul 28, 2005 | 5.560 | 5.580 | 5.410 | 5.545 | 2,824,960 | -0.04(-0.72%) |
Jul 27, 2005 | 5.950 | 6.175 | 5.500 | 5.585 | 4,860,576 | -0.92(-14.14%) |
Jul 26, 2005 | 6.920 | 6.930 | 6.400 | 6.505 | 1,093,648 | -0.37(-5.31%) |
Jul 25, 2005 | 6.915 | 7.060 | 6.815 | 6.870 | 429,336 | -0.02(-0.36%) |
Jul 22, 2005 | 7.115 | 7.125 | 6.750 | 6.895 | 1,416,158 | -0.27(-3.77%) |
Jul 21, 2005 | 7.240 | 7.300 | 6.895 | 7.165 | 612,518 | -0.04(-0.49%) |
Jul 20, 2005 | 7.190 | 7.230 | 7.000 | 7.200 | 620,650 | +0.02(+0.28%) |
Jul 19, 2005 | 7.040 | 7.200 | 6.945 | 7.180 | 743,824 | +0.13(+1.84%) |
Jul 18, 2005 | 7.170 | 7.320 | 6.825 | 7.050 | 1,082,970 | -0.05(-0.70%) |
Jul 15, 2005 | 6.880 | 7.415 | 6.880 | 7.100 | 1,921,922 | +0.17(+2.45%) |
Jul 14, 2005 | 6.900 | 7.015 | 6.750 | 6.930 | 1,156,562 | +0.05(+0.80%) |
Jul 13, 2005 | 6.265 | 6.880 | 6.265 | 6.875 | 2,151,364 | +0.64(+10.35%) |
Jul 12, 2005 | 5.945 | 6.240 | 5.925 | 6.230 | 1,304,664 | +0.28(+4.71%) |
Jul 11, 2005 | 6.000 | 6.035 | 5.870 | 5.950 | 512,532 | +0.00(+0.00%) |
Jul 08, 2005 | 5.900 | 5.970 | 5.770 | 5.950 | 1,647,528 | +0.00(+0.00%) |
Jul 07, 2005 | 5.955 | 6.025 | 5.800 | 5.950 | 622,988 | -0.08(-1.33%) |
Jul 06, 2005 | 6.130 | 6.195 | 6.015 | 6.030 | 386,166 | -0.11(-1.79%) |
Jul 05, 2005 | 6.190 | 6.190 | 5.980 | 6.140 | 449,400 | -0.01(-0.16%) |
Jul 01, 2005 | 6.080 | 6.175 | 5.950 | 6.150 | 554,200 | +0.12(+1.91%) |
Jun 30, 2005 | 6.165 | 6.185 | 5.970 | 6.035 | 586,644 | -0.10(-1.71%) |
Jun 29, 2005 | 6.255 | 6.315 | 6.090 | 6.140 | 591,352 | -0.08(-1.37%) |
Jun 28, 2005 | 5.830 | 6.225 | 5.810 | 6.225 | 735,120 | +0.39(+6.78%) |
Jun 27, 2005 | 6.185 | 6.220 | 5.800 | 5.830 | 503,614 | -0.33(-5.28%) |
Jun 24, 2005 | 5.760 | 6.155 | 5.760 | 6.155 | 1,472,022 | +0.29(+4.94%) |
Jun 23, 2005 | 6.235 | 6.315 | 5.850 | 5.865 | 533,066 | -0.38(-6.16%) |
Jun 22, 2005 | 6.415 | 6.450 | 6.090 | 6.250 | 614,358 | -0.15(-2.34%) |
Jun 21, 2005 | 6.400 | 6.475 | 6.335 | 6.400 | 588,528 | +0.08(+1.19%) |
Jun 20, 2005 | 6.260 | 6.350 | 6.110 | 6.325 | 562,376 | +0.07(+1.12%) |
Jun 17, 2005 | 6.040 | 6.270 | 6.030 | 6.255 | 1,082,988 | +0.18(+2.96%) |
Jun 16, 2005 | 6.110 | 6.110 | 5.990 | 6.075 | 1,495,858 | -0.02(-0.41%) |
Jun 15, 2005 | 5.935 | 6.250 | 5.885 | 6.100 | 1,707,696 | +0.18(+3.04%) |
Jun 14, 2005 | 5.755 | 6.035 | 5.675 | 5.920 | 583,222 | +0.22(+3.86%) |
Jun 13, 2005 | 5.700 | 5.870 | 5.650 | 5.700 | 599,800 | -0.12(-2.15%) |
Jun 10, 2005 | 5.810 | 6.025 | 5.650 | 5.825 | 1,034,014 | -0.23(-3.88%) |
Jun 09, 2005 | 5.300 | 6.110 | 5.255 | 6.060 | 1,934,178 | +0.76(+14.34%) |
Jun 08, 2005 | 5.315 | 5.385 | 5.200 | 5.300 | 603,376 | +0.04(+0.76%) |
Jun 07, 2005 | 5.265 | 5.405 | 5.220 | 5.260 | 527,878 | +0.03(+0.57%) |
Jun 06, 2005 | 5.245 | 5.275 | 5.150 | 5.230 | 272,230 | +0.01(+0.19%) |
Jun 03, 2005 | 5.210 | 5.325 | 5.110 | 5.220 | 373,870 | -0.12(-2.34%) |
Jun 02, 2005 | 5.315 | 5.375 | 5.255 | 5.345 | 212,778 | -0.03(-0.56%) |