Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.229 | 6.359 | 6.194 | 6.359 | 1,773,076 | +0.14(+2.25%) |
Aug 30, 2005 | 6.245 | 6.260 | 6.173 | 6.219 | 1,698,773 | +0.00(+0.00%) |
Aug 29, 2005 | 6.177 | 6.264 | 6.169 | 6.219 | 2,519,021 | +0.02(+0.37%) |
Aug 26, 2005 | 6.274 | 6.280 | 6.196 | 6.196 | 1,112,604 | -0.08(-1.25%) |
Aug 25, 2005 | 6.270 | 6.322 | 6.227 | 6.274 | 1,680,804 | +0.03(+0.46%) |
Aug 24, 2005 | 6.177 | 6.319 | 6.165 | 6.245 | 3,415,030 | +0.06(+0.97%) |
Aug 23, 2005 | 6.186 | 6.245 | 6.165 | 6.186 | 909,120 | +0.02(+0.30%) |
Aug 22, 2005 | 6.132 | 6.182 | 6.099 | 6.167 | 812,963 | +0.06(+0.94%) |
Aug 19, 2005 | 6.105 | 6.182 | 6.079 | 6.109 | 791,109 | -0.01(-0.10%) |
Aug 18, 2005 | 6.109 | 6.177 | 6.070 | 6.116 | 1,308,317 | -0.02(-0.27%) |
Aug 17, 2005 | 6.188 | 6.258 | 6.118 | 6.132 | 1,273,351 | -0.08(-1.23%) |
Aug 16, 2005 | 6.208 | 6.287 | 6.196 | 6.208 | 1,333,571 | -0.03(-0.49%) |
Aug 15, 2005 | 6.153 | 6.274 | 6.105 | 6.239 | 1,756,564 | +0.07(+1.07%) |
Aug 12, 2005 | 6.074 | 6.188 | 6.000 | 6.173 | 3,969,632 | +0.08(+1.35%) |
Aug 11, 2005 | 5.951 | 6.149 | 5.951 | 6.091 | 1,754,136 | +0.13(+2.21%) |
Aug 10, 2005 | 6.004 | 6.105 | 5.866 | 5.959 | 1,746,366 | +0.01(+0.14%) |
Aug 09, 2005 | 5.953 | 6.095 | 5.854 | 5.951 | 1,632,240 | +0.02(+0.28%) |
Aug 08, 2005 | 6.074 | 6.128 | 5.914 | 5.934 | 1,962,476 | -0.15(-2.50%) |
Aug 05, 2005 | 6.293 | 6.293 | 5.996 | 6.087 | 1,963,933 | -0.22(-3.43%) |
Aug 04, 2005 | 6.435 | 6.435 | 6.293 | 6.303 | 1,681,290 | -0.22(-3.44%) |
Aug 03, 2005 | 6.527 | 6.558 | 6.488 | 6.527 | 1,082,494 | -0.01(-0.16%) |
Aug 02, 2005 | 6.484 | 6.542 | 6.455 | 6.538 | 874,154 | +0.05(+0.83%) |
Aug 01, 2005 | 6.523 | 6.544 | 6.462 | 6.484 | 879,496 | -0.03(-0.51%) |
Jul 29, 2005 | 6.517 | 6.560 | 6.488 | 6.517 | 1,253,440 | -0.01(-0.16%) |
Jul 28, 2005 | 6.437 | 6.552 | 6.427 | 6.527 | 1,423,414 | +0.10(+1.60%) |
Jul 27, 2005 | 6.482 | 6.482 | 6.389 | 6.424 | 781,396 | -0.02(-0.26%) |
Jul 26, 2005 | 6.398 | 6.457 | 6.387 | 6.441 | 1,037,329 | +0.05(+0.74%) |
Jul 25, 2005 | 6.410 | 6.455 | 6.346 | 6.394 | 849,386 | -0.02(-0.29%) |
Jul 22, 2005 | 6.291 | 6.414 | 6.291 | 6.412 | 990,222 | +0.12(+1.93%) |
Jul 21, 2005 | 6.379 | 6.410 | 6.249 | 6.291 | 1,402,532 | -0.10(-1.61%) |
Jul 20, 2005 | 6.299 | 6.412 | 6.270 | 6.394 | 1,791,045 | +0.07(+1.14%) |
Jul 19, 2005 | 6.260 | 6.352 | 6.239 | 6.322 | 1,041,215 | +0.09(+1.39%) |
Jul 18, 2005 | 6.188 | 6.272 | 6.169 | 6.235 | 1,109,690 | +0.05(+0.73%) |
Jul 15, 2005 | 6.103 | 6.202 | 6.103 | 6.190 | 1,592,418 | -0.02(-0.27%) |
Jul 14, 2005 | 6.344 | 6.381 | 6.192 | 6.206 | 1,248,583 | -0.15(-2.40%) |
Jul 13, 2005 | 6.441 | 6.455 | 6.336 | 6.359 | 1,108,719 | -0.09(-1.40%) |
Jul 12, 2005 | 6.497 | 6.513 | 6.439 | 6.449 | 1,868,262 | -0.07(-1.04%) |
Jul 11, 2005 | 6.394 | 6.546 | 6.392 | 6.517 | 3,929,324 | +0.13(+2.00%) |
Jul 08, 2005 | 6.249 | 6.418 | 6.219 | 6.389 | 1,845,922 | +0.14(+2.24%) |
Jul 07, 2005 | 6.182 | 6.270 | 6.140 | 6.249 | 1,217,017 | +0.03(+0.50%) |
Jul 06, 2005 | 6.235 | 6.324 | 6.188 | 6.219 | 3,219,316 | -0.02(-0.33%) |
Jul 05, 2005 | 6.165 | 6.274 | 6.165 | 6.239 | 2,593,324 | +0.04(+0.66%) |
Jul 01, 2005 | 6.157 | 6.208 | 6.122 | 6.198 | 1,166,024 | +0.07(+1.14%) |
Jun 30, 2005 | 6.136 | 6.159 | 6.093 | 6.128 | 1,128,630 | +0.00(+0.07%) |
Jun 29, 2005 | 6.070 | 6.124 | 6.064 | 6.124 | 843,559 | +0.07(+1.09%) |
Jun 28, 2005 | 6.002 | 6.060 | 5.994 | 6.058 | 1,377,764 | +0.07(+1.13%) |
Jun 27, 2005 | 5.951 | 6.004 | 5.939 | 5.990 | 1,061,612 | +0.01(+0.17%) |
Jun 24, 2005 | 6.002 | 6.058 | 5.945 | 5.980 | 1,206,333 | -0.02(-0.38%) |
Jun 23, 2005 | 6.044 | 6.066 | 5.994 | 6.002 | 1,071,324 | -0.05(-0.82%) |
Jun 22, 2005 | 6.035 | 6.093 | 6.002 | 6.052 | 1,495,775 | +0.02(+0.31%) |
Jun 21, 2005 | 6.074 | 6.175 | 6.031 | 6.033 | 2,313,109 | -0.18(-2.82%) |
Jun 20, 2005 | 6.225 | 6.289 | 6.208 | 6.208 | 1,852,236 | -0.05(-0.82%) |
Jun 17, 2005 | 6.229 | 6.268 | 6.184 | 6.260 | 2,711,335 | +0.19(+3.05%) |
Jun 16, 2005 | 6.062 | 6.081 | 6.031 | 6.074 | 728,462 | +0.00(+0.00%) |
Jun 15, 2005 | 6.072 | 6.093 | 6.011 | 6.074 | 1,136,400 | +0.03(+0.44%) |
Jun 14, 2005 | 5.961 | 6.074 | 5.953 | 6.048 | 1,702,172 | +0.08(+1.28%) |
Jun 13, 2005 | 6.044 | 6.052 | 5.947 | 5.971 | 2,879,367 | +0.06(+0.98%) |
Jun 10, 2005 | 5.920 | 5.926 | 5.879 | 5.914 | 1,173,309 | +0.01(+0.14%) |
Jun 09, 2005 | 5.838 | 5.910 | 5.803 | 5.906 | 1,353,482 | +0.05(+0.88%) |
Jun 08, 2005 | 5.873 | 5.947 | 5.854 | 5.854 | 1,226,730 | -0.02(-0.32%) |
Jun 07, 2005 | 5.772 | 5.912 | 5.766 | 5.873 | 2,014,440 | +0.11(+1.86%) |
Jun 06, 2005 | 5.770 | 5.792 | 5.751 | 5.766 | 2,209,182 | +0.02(+0.39%) |
Jun 03, 2005 | 5.724 | 5.786 | 5.722 | 5.743 | 1,609,415 | +0.04(+0.69%) |
Jun 02, 2005 | 5.735 | 5.755 | 5.698 | 5.704 | 1,022,760 | -0.02(-0.36%) |