Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.820 | 5.876 | 5.786 | 5.876 | 1,461,656 | +0.02(+0.36%) |
Aug 30, 2005 | 5.865 | 5.870 | 5.832 | 5.855 | 605,662 | -0.02(-0.30%) |
Aug 29, 2005 | 5.839 | 5.872 | 5.827 | 5.872 | 570,281 | -0.01(-0.18%) |
Aug 26, 2005 | 5.925 | 5.925 | 5.870 | 5.883 | 887,950 | -0.04(-0.62%) |
Aug 25, 2005 | 5.869 | 5.946 | 5.839 | 5.919 | 1,050,398 | +0.06(+1.11%) |
Aug 24, 2005 | 5.884 | 5.949 | 5.839 | 5.855 | 969,364 | -0.03(-0.45%) |
Aug 23, 2005 | 5.877 | 5.884 | 5.842 | 5.881 | 878,439 | +0.00(+0.03%) |
Aug 22, 2005 | 5.902 | 5.912 | 5.858 | 5.879 | 861,699 | +0.02(+0.36%) |
Aug 19, 2005 | 5.860 | 5.881 | 5.842 | 5.858 | 1,108,226 | -0.00(-0.06%) |
Aug 18, 2005 | 5.914 | 5.914 | 5.827 | 5.862 | 798,166 | -0.06(-1.06%) |
Aug 17, 2005 | 5.888 | 5.963 | 5.886 | 5.925 | 673,381 | +0.01(+0.21%) |
Aug 16, 2005 | 5.930 | 5.976 | 5.897 | 5.912 | 582,075 | -0.05(-0.85%) |
Aug 15, 2005 | 6.016 | 6.016 | 5.933 | 5.963 | 757,078 | -0.05(-0.82%) |
Aug 12, 2005 | 5.970 | 6.026 | 5.940 | 6.012 | 679,088 | +0.03(+0.47%) |
Aug 11, 2005 | 5.923 | 6.004 | 5.918 | 5.984 | 902,787 | +0.05(+0.86%) |
Aug 10, 2005 | 5.965 | 6.004 | 5.914 | 5.933 | 935,886 | -0.03(-0.56%) |
Aug 09, 2005 | 5.951 | 6.004 | 5.923 | 5.967 | 1,019,583 | +0.02(+0.26%) |
Aug 08, 2005 | 5.958 | 5.991 | 5.923 | 5.951 | 545,553 | +0.03(+0.44%) |
Aug 05, 2005 | 6.016 | 6.028 | 5.916 | 5.925 | 873,874 | -0.08(-1.34%) |
Aug 04, 2005 | 6.005 | 6.039 | 6.002 | 6.005 | 1,220,836 | -0.01(-0.20%) |
Aug 03, 2005 | 5.979 | 6.156 | 5.979 | 6.018 | 1,109,367 | +0.05(+0.91%) |
Aug 02, 2005 | 5.962 | 5.988 | 5.940 | 5.963 | 690,881 | +0.01(+0.12%) |
Aug 01, 2005 | 5.974 | 5.974 | 5.912 | 5.956 | 528,052 | +0.03(+0.44%) |
Jul 29, 2005 | 6.009 | 6.009 | 5.923 | 5.930 | 801,209 | -0.06(-1.05%) |
Jul 28, 2005 | 5.969 | 6.000 | 5.954 | 5.993 | 564,955 | +0.01(+0.15%) |
Jul 27, 2005 | 5.914 | 6.011 | 5.909 | 5.984 | 705,718 | +0.08(+1.34%) |
Jul 26, 2005 | 5.884 | 5.916 | 5.865 | 5.905 | 1,778,944 | +0.05(+0.90%) |
Jul 25, 2005 | 5.888 | 5.914 | 5.848 | 5.853 | 930,559 | -0.06(-0.98%) |
Jul 22, 2005 | 5.911 | 5.923 | 5.884 | 5.911 | 351,147 | +0.01(+0.18%) |
Jul 21, 2005 | 5.958 | 5.969 | 5.884 | 5.900 | 750,991 | -0.06(-1.06%) |
Jul 20, 2005 | 5.858 | 6.025 | 5.858 | 5.963 | 832,405 | -0.06(-1.02%) |
Jul 19, 2005 | 6.007 | 6.054 | 6.002 | 6.025 | 921,048 | +0.03(+0.56%) |
Jul 18, 2005 | 5.944 | 6.021 | 5.940 | 5.991 | 1,781,607 | +0.05(+0.80%) |
Jul 15, 2005 | 5.884 | 5.963 | 5.876 | 5.944 | 677,946 | +0.06(+1.04%) |
Jul 14, 2005 | 5.809 | 5.900 | 5.651 | 5.883 | 1,521,385 | +0.05(+0.78%) |
Jul 13, 2005 | 5.897 | 5.907 | 5.822 | 5.837 | 721,697 | -0.06(-1.10%) |
Jul 12, 2005 | 5.890 | 5.923 | 5.881 | 5.902 | 478,595 | +0.01(+0.09%) |
Jul 11, 2005 | 5.940 | 5.953 | 5.886 | 5.897 | 607,565 | -0.04(-0.74%) |
Jul 08, 2005 | 5.898 | 5.954 | 5.888 | 5.940 | 480,878 | +0.01(+0.18%) |
Jul 07, 2005 | 5.883 | 5.942 | 5.827 | 5.930 | 525,389 | +0.00(+0.06%) |
Jul 06, 2005 | 5.909 | 5.956 | 5.909 | 5.926 | 703,816 | +0.02(+0.30%) |
Jul 05, 2005 | 5.923 | 5.956 | 5.904 | 5.909 | 642,565 | -0.02(-0.41%) |
Jul 01, 2005 | 5.879 | 5.953 | 5.879 | 5.933 | 547,455 | +0.06(+1.01%) |
Jun 30, 2005 | 5.914 | 5.933 | 5.872 | 5.874 | 912,679 | -0.02(-0.36%) |
Jun 29, 2005 | 5.870 | 5.907 | 5.862 | 5.895 | 504,084 | +0.04(+0.72%) |
Jun 28, 2005 | 5.792 | 5.856 | 5.769 | 5.853 | 653,978 | +0.11(+1.83%) |
Jun 27, 2005 | 5.678 | 5.802 | 5.678 | 5.748 | 1,454,808 | +0.07(+1.20%) |
Jun 24, 2005 | 5.800 | 5.800 | 5.679 | 5.679 | 1,593,669 | -0.12(-2.08%) |
Jun 23, 2005 | 5.862 | 5.886 | 5.795 | 5.800 | 540,987 | -0.09(-1.49%) |
Jun 22, 2005 | 5.937 | 5.951 | 5.858 | 5.888 | 1,051,540 | -0.03(-0.56%) |
Jun 21, 2005 | 5.893 | 5.926 | 5.862 | 5.921 | 617,076 | +0.03(+0.48%) |
Jun 20, 2005 | 5.804 | 5.918 | 5.804 | 5.893 | 870,450 | +0.05(+0.93%) |
Jun 17, 2005 | 5.888 | 5.916 | 5.839 | 5.839 | 1,065,236 | -0.04(-0.74%) |
Jun 16, 2005 | 5.856 | 5.886 | 5.848 | 5.883 | 332,505 | +0.01(+0.15%) |
Jun 15, 2005 | 5.865 | 5.876 | 5.830 | 5.874 | 750,230 | +0.01(+0.15%) |
Jun 14, 2005 | 5.827 | 5.870 | 5.800 | 5.865 | 272,015 | +0.03(+0.48%) |
Jun 13, 2005 | 5.863 | 5.870 | 5.806 | 5.837 | 420,768 | -0.03(-0.45%) |
Jun 10, 2005 | 5.888 | 5.888 | 5.841 | 5.863 | 605,282 | -0.01(-0.12%) |
Jun 09, 2005 | 5.774 | 5.886 | 5.765 | 5.870 | 2,008,350 | +0.10(+1.70%) |
Jun 08, 2005 | 5.818 | 5.844 | 5.763 | 5.772 | 676,424 | -0.05(-0.81%) |
Jun 07, 2005 | 5.835 | 5.853 | 5.786 | 5.820 | 1,492,471 | -0.02(-0.27%) |
Jun 06, 2005 | 5.693 | 5.853 | 5.655 | 5.835 | 984,963 | +0.14(+2.52%) |
Jun 03, 2005 | 5.762 | 5.770 | 5.688 | 5.692 | 554,303 | -0.07(-1.22%) |
Jun 02, 2005 | 5.732 | 5.762 | 5.671 | 5.762 | 1,328,882 | +0.04(+0.64%) |