Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.601 | 6.654 | 6.583 | 6.654 | 141,971 | +0.06(+0.89%) |
Aug 30, 2005 | 6.551 | 6.595 | 6.521 | 6.595 | 114,460 | +0.06(+0.90%) |
Aug 29, 2005 | 6.498 | 6.551 | 6.480 | 6.536 | 96,799 | +0.02(+0.27%) |
Aug 26, 2005 | 6.489 | 6.524 | 6.480 | 6.519 | 77,778 | +0.03(+0.45%) |
Aug 25, 2005 | 6.504 | 6.507 | 6.457 | 6.489 | 184,767 | -0.01(-0.23%) |
Aug 24, 2005 | 6.477 | 6.510 | 6.477 | 6.504 | 202,428 | +0.02(+0.27%) |
Aug 23, 2005 | 6.530 | 6.551 | 6.486 | 6.486 | 175,257 | -0.07(-1.12%) |
Aug 22, 2005 | 6.507 | 6.560 | 6.495 | 6.560 | 183,748 | -0.02(-0.27%) |
Aug 19, 2005 | 6.572 | 6.598 | 6.551 | 6.577 | 137,216 | +0.02(+0.27%) |
Aug 18, 2005 | 6.628 | 6.628 | 6.560 | 6.560 | 151,142 | -0.09(-1.42%) |
Aug 17, 2005 | 6.622 | 6.683 | 6.610 | 6.654 | 136,877 | +0.05(+0.71%) |
Aug 16, 2005 | 6.645 | 6.654 | 6.607 | 6.607 | 165,067 | -0.04(-0.62%) |
Aug 15, 2005 | 6.574 | 6.680 | 6.566 | 6.648 | 202,089 | +0.07(+1.12%) |
Aug 12, 2005 | 6.595 | 6.639 | 6.560 | 6.574 | 148,425 | -0.04(-0.53%) |
Aug 11, 2005 | 6.566 | 6.619 | 6.563 | 6.610 | 163,709 | +0.05(+0.81%) |
Aug 10, 2005 | 6.524 | 6.566 | 6.524 | 6.557 | 140,952 | +0.00(+0.01%) |
Aug 09, 2005 | 6.536 | 6.566 | 6.510 | 6.556 | 100,195 | +0.03(+0.44%) |
Aug 08, 2005 | 6.530 | 6.551 | 6.492 | 6.527 | 99,516 | +0.02(+0.32%) |
Aug 05, 2005 | 6.595 | 6.595 | 6.489 | 6.507 | 139,934 | -0.08(-1.16%) |
Aug 04, 2005 | 6.548 | 6.589 | 6.539 | 6.583 | 131,103 | +0.06(+0.95%) |
Aug 03, 2005 | 6.492 | 6.566 | 6.469 | 6.521 | 360,703 | +0.05(+0.77%) |
Aug 02, 2005 | 6.483 | 6.521 | 6.457 | 6.471 | 404,857 | -0.04(-0.63%) |
Aug 01, 2005 | 6.477 | 6.536 | 6.466 | 6.513 | 235,714 | +0.02(+0.36%) |
Jul 29, 2005 | 6.551 | 6.551 | 6.466 | 6.489 | 146,726 | -0.02(-0.36%) |
Jul 28, 2005 | 6.501 | 6.533 | 6.486 | 6.513 | 147,406 | +0.01(+0.09%) |
Jul 27, 2005 | 6.495 | 6.536 | 6.454 | 6.507 | 182,389 | +0.04(+0.64%) |
Jul 26, 2005 | 6.433 | 6.466 | 6.363 | 6.466 | 195,975 | +0.05(+0.73%) |
Jul 25, 2005 | 6.407 | 6.445 | 6.374 | 6.418 | 173,219 | +0.01(+0.18%) |
Jul 22, 2005 | 6.383 | 6.407 | 6.371 | 6.407 | 167,105 | +0.01(+0.18%) |
Jul 21, 2005 | 6.492 | 6.492 | 6.363 | 6.395 | 289,717 | -0.09(-1.41%) |
Jul 20, 2005 | 6.530 | 6.536 | 6.433 | 6.486 | 127,367 | -0.05(-0.77%) |
Jul 19, 2005 | 6.469 | 6.560 | 6.466 | 6.536 | 199,032 | +0.02(+0.36%) |
Jul 18, 2005 | 6.507 | 6.542 | 6.445 | 6.513 | 143,330 | +0.02(+0.32%) |
Jul 15, 2005 | 6.389 | 6.492 | 6.389 | 6.492 | 135,518 | +0.07(+1.05%) |
Jul 14, 2005 | 6.448 | 6.545 | 6.418 | 6.424 | 225,864 | -0.04(-0.68%) |
Jul 13, 2005 | 6.477 | 6.536 | 6.423 | 6.469 | 140,952 | +0.02(+0.27%) |
Jul 12, 2005 | 6.474 | 6.504 | 6.436 | 6.451 | 166,426 | +0.01(+0.09%) |
Jul 11, 2005 | 6.363 | 6.521 | 6.363 | 6.445 | 144,009 | +0.08(+1.30%) |
Jul 08, 2005 | 6.310 | 6.363 | 6.307 | 6.363 | 210,240 | +0.05(+0.84%) |
Jul 07, 2005 | 6.236 | 6.310 | 6.236 | 6.310 | 123,291 | +0.04(+0.56%) |
Jul 06, 2005 | 6.274 | 6.301 | 6.257 | 6.274 | 175,936 | -0.01(-0.19%) |
Jul 05, 2005 | 6.257 | 6.318 | 6.257 | 6.286 | 93,742 | +0.04(+0.61%) |
Jul 01, 2005 | 6.242 | 6.321 | 6.239 | 6.248 | 90,685 | +0.03(+0.47%) |
Jun 30, 2005 | 6.242 | 6.257 | 6.218 | 6.218 | 187,824 | -0.01(-0.19%) |
Jun 29, 2005 | 6.224 | 6.251 | 6.224 | 6.230 | 55,701 | +0.01(+0.09%) |
Jun 28, 2005 | 6.153 | 6.233 | 6.139 | 6.224 | 166,086 | +0.09(+1.44%) |
Jun 27, 2005 | 6.177 | 6.177 | 6.112 | 6.136 | 244,544 | -0.04(-0.57%) |
Jun 24, 2005 | 6.174 | 6.180 | 6.139 | 6.171 | 171,521 | -0.03(-0.47%) |
Jun 23, 2005 | 6.139 | 6.201 | 6.118 | 6.201 | 209,221 | +0.04(+0.62%) |
Jun 22, 2005 | 6.153 | 6.180 | 6.127 | 6.162 | 175,936 | +0.02(+0.29%) |
Jun 21, 2005 | 6.159 | 6.212 | 6.145 | 6.145 | 264,923 | -0.07(-1.09%) |
Jun 20, 2005 | 6.218 | 6.321 | 6.148 | 6.212 | 226,883 | -0.03(-0.52%) |
Jun 17, 2005 | 6.227 | 6.315 | 6.212 | 6.245 | 185,786 | +0.04(+0.57%) |
Jun 16, 2005 | 6.177 | 6.212 | 6.142 | 6.209 | 194,956 | +0.04(+0.62%) |
Jun 15, 2005 | 6.151 | 6.177 | 6.124 | 6.171 | 112,422 | +0.02(+0.34%) |
Jun 14, 2005 | 6.139 | 6.177 | 6.112 | 6.151 | 140,273 | +0.00(+0.05%) |
Jun 13, 2005 | 6.145 | 6.148 | 6.100 | 6.148 | 138,575 | +0.00(+0.00%) |
Jun 10, 2005 | 6.168 | 6.183 | 6.142 | 6.148 | 105,290 | -0.04(-0.57%) |
Jun 09, 2005 | 6.083 | 6.183 | 6.083 | 6.183 | 129,744 | +0.09(+1.45%) |
Jun 08, 2005 | 6.083 | 6.139 | 6.083 | 6.095 | 163,029 | +0.01(+0.19%) |
Jun 07, 2005 | 6.109 | 6.109 | 6.068 | 6.083 | 163,029 | +0.00(+0.05%) |
Jun 06, 2005 | 6.095 | 6.103 | 6.036 | 6.080 | 93,742 | -0.03(-0.53%) |
Jun 03, 2005 | 6.139 | 6.153 | 6.083 | 6.112 | 115,139 | -0.03(-0.43%) |
Jun 02, 2005 | 6.180 | 6.180 | 6.124 | 6.139 | 124,989 | -0.01(-0.14%) |