Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.250 | 6.347 | 6.250 | 6.307 | 1,394,206 | +0.06(+1.04%) |
Aug 30, 2005 | 6.181 | 6.254 | 6.165 | 6.242 | 654,337 | +0.08(+1.31%) |
Aug 29, 2005 | 6.274 | 6.290 | 6.129 | 6.161 | 926,009 | -0.08(-1.30%) |
Aug 26, 2005 | 6.266 | 6.266 | 6.210 | 6.242 | 649,393 | -0.02(-0.39%) |
Aug 25, 2005 | 6.129 | 6.266 | 6.092 | 6.266 | 1,012,035 | +0.14(+2.24%) |
Aug 24, 2005 | 6.068 | 6.137 | 6.068 | 6.129 | 696,855 | +0.06(+1.07%) |
Aug 23, 2005 | 6.165 | 6.189 | 6.048 | 6.064 | 994,731 | -0.08(-1.32%) |
Aug 22, 2005 | 6.149 | 6.177 | 6.125 | 6.145 | 556,693 | +0.01(+0.20%) |
Aug 19, 2005 | 5.991 | 6.133 | 5.991 | 6.133 | 564,604 | +0.17(+2.78%) |
Aug 18, 2005 | 5.967 | 5.991 | 5.959 | 5.967 | 562,379 | -0.00(-0.07%) |
Aug 17, 2005 | 5.987 | 6.068 | 5.967 | 5.971 | 722,070 | -0.04(-0.61%) |
Aug 16, 2005 | 6.112 | 6.145 | 6.007 | 6.007 | 639,258 | -0.13(-2.04%) |
Aug 15, 2005 | 6.238 | 6.238 | 6.129 | 6.133 | 730,722 | -0.11(-1.75%) |
Aug 12, 2005 | 6.129 | 6.242 | 6.125 | 6.242 | 809,578 | +0.11(+1.71%) |
Aug 11, 2005 | 6.068 | 6.153 | 6.068 | 6.137 | 1,076,307 | +0.07(+1.13%) |
Aug 10, 2005 | 6.072 | 6.108 | 6.068 | 6.068 | 1,031,811 | -0.01(-0.13%) |
Aug 09, 2005 | 6.165 | 6.169 | 6.076 | 6.076 | 1,004,125 | -0.03(-0.53%) |
Aug 08, 2005 | 6.121 | 6.129 | 6.092 | 6.108 | 908,211 | +0.03(+0.53%) |
Aug 05, 2005 | 6.100 | 6.117 | 6.068 | 6.076 | 1,370,227 | -0.01(-0.20%) |
Aug 04, 2005 | 6.100 | 6.157 | 6.088 | 6.088 | 1,864,379 | -0.01(-0.20%) |
Aug 03, 2005 | 6.169 | 6.185 | 6.100 | 6.100 | 8,878,176 | -0.15(-2.39%) |
Aug 02, 2005 | 6.464 | 6.464 | 6.250 | 6.250 | 702,541 | -0.14(-2.15%) |
Aug 01, 2005 | 6.432 | 6.432 | 6.339 | 6.388 | 506,264 | -0.04(-0.69%) |
Jul 29, 2005 | 6.452 | 6.468 | 6.355 | 6.432 | 246,458 | -0.02(-0.25%) |
Jul 28, 2005 | 6.497 | 6.509 | 6.371 | 6.448 | 358,933 | -0.05(-0.81%) |
Jul 27, 2005 | 6.739 | 6.744 | 6.404 | 6.501 | 546,805 | -0.33(-4.80%) |
Jul 26, 2005 | 6.837 | 6.873 | 6.780 | 6.828 | 196,523 | -0.03(-0.41%) |
Jul 25, 2005 | 6.917 | 6.950 | 6.776 | 6.857 | 195,534 | -0.11(-1.62%) |
Jul 22, 2005 | 6.683 | 6.970 | 6.671 | 6.970 | 161,668 | +0.32(+4.81%) |
Jul 21, 2005 | 6.606 | 6.675 | 6.513 | 6.650 | 219,513 | +0.04(+0.67%) |
Jul 20, 2005 | 6.582 | 6.606 | 6.477 | 6.606 | 154,499 | +0.09(+1.37%) |
Jul 19, 2005 | 6.541 | 6.553 | 6.359 | 6.517 | 266,481 | +0.02(+0.31%) |
Jul 18, 2005 | 6.436 | 6.594 | 6.371 | 6.497 | 219,513 | +0.00(+0.00%) |
Jul 15, 2005 | 6.311 | 6.513 | 6.282 | 6.497 | 359,428 | -0.08(-1.17%) |
Jul 14, 2005 | 6.537 | 6.626 | 6.371 | 6.574 | 224,951 | +0.00(+0.00%) |
Jul 13, 2005 | 6.594 | 6.675 | 6.533 | 6.574 | 173,781 | -0.00(-0.06%) |
Jul 12, 2005 | 6.513 | 6.594 | 6.311 | 6.578 | 175,017 | +0.07(+1.06%) |
Jul 11, 2005 | 6.436 | 6.574 | 6.412 | 6.509 | 184,163 | -0.07(-1.11%) |
Jul 08, 2005 | 6.634 | 6.675 | 6.537 | 6.582 | 165,870 | -0.02(-0.31%) |
Jul 07, 2005 | 6.553 | 6.610 | 6.477 | 6.602 | 170,073 | +0.01(+0.12%) |
Jul 06, 2005 | 6.752 | 6.901 | 6.428 | 6.594 | 389,092 | -0.11(-1.57%) |
Jul 05, 2005 | 6.408 | 6.756 | 6.335 | 6.699 | 434,824 | +0.39(+6.22%) |
Jul 01, 2005 | 6.068 | 6.331 | 6.036 | 6.307 | 205,175 | +0.17(+2.77%) |
Jun 30, 2005 | 5.959 | 6.153 | 5.951 | 6.137 | 198,995 | +0.15(+2.43%) |
Jun 29, 2005 | 6.072 | 6.108 | 5.947 | 5.991 | 157,466 | -0.11(-1.79%) |
Jun 28, 2005 | 6.149 | 6.161 | 6.028 | 6.100 | 276,616 | -0.15(-2.39%) |
Jun 27, 2005 | 5.987 | 6.270 | 5.987 | 6.250 | 408,621 | +0.30(+5.10%) |
Jun 24, 2005 | 5.858 | 5.967 | 5.829 | 5.947 | 218,771 | +0.13(+2.23%) |
Jun 23, 2005 | 5.817 | 5.898 | 5.765 | 5.817 | 180,208 | +0.04(+0.70%) |
Jun 22, 2005 | 5.704 | 5.854 | 5.583 | 5.777 | 272,661 | +0.05(+0.92%) |
Jun 21, 2005 | 5.886 | 5.934 | 5.663 | 5.724 | 279,335 | -0.16(-2.68%) |
Jun 20, 2005 | 5.704 | 5.926 | 5.688 | 5.882 | 278,594 | +0.18(+3.12%) |
Jun 17, 2005 | 5.663 | 5.704 | 5.647 | 5.704 | 174,522 | +0.07(+1.22%) |
Jun 16, 2005 | 5.445 | 5.643 | 5.441 | 5.635 | 191,579 | +0.15(+2.65%) |
Jun 15, 2005 | 5.473 | 5.562 | 5.421 | 5.489 | 277,605 | +0.04(+0.74%) |
Jun 14, 2005 | 5.453 | 5.477 | 5.340 | 5.449 | 257,334 | +0.01(+0.22%) |
Jun 13, 2005 | 5.421 | 5.457 | 5.340 | 5.437 | 161,915 | +0.08(+1.43%) |
Jun 10, 2005 | 5.360 | 5.417 | 5.303 | 5.360 | 175,758 | +0.00(+0.08%) |
Jun 09, 2005 | 5.259 | 5.356 | 5.235 | 5.356 | 184,163 | +0.14(+2.72%) |
Jun 08, 2005 | 5.287 | 5.356 | 5.186 | 5.214 | 360,417 | -0.00(-0.08%) |
Jun 07, 2005 | 5.336 | 5.360 | 5.214 | 5.218 | 252,885 | -0.09(-1.68%) |
Jun 06, 2005 | 5.263 | 5.340 | 5.214 | 5.307 | 268,706 | +0.08(+1.63%) |
Jun 03, 2005 | 5.239 | 5.259 | 5.158 | 5.223 | 231,626 | +0.02(+0.47%) |
Jun 02, 2005 | 5.279 | 5.279 | 5.097 | 5.198 | 170,073 | -0.04(-0.77%) |