Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.053 | 6.236 | 6.047 | 6.236 | 127,812 | +0.20(+3.25%) |
Aug 30, 2005 | 6.098 | 6.114 | 6.013 | 6.039 | 119,974 | -0.03(-0.52%) |
Aug 29, 2005 | 6.079 | 6.108 | 6.037 | 6.071 | 149,893 | -0.03(-0.48%) |
Aug 26, 2005 | 6.164 | 6.196 | 6.100 | 6.100 | 132,919 | -0.06(-1.03%) |
Aug 25, 2005 | 6.124 | 6.236 | 6.124 | 6.164 | 95,792 | +0.01(+0.22%) |
Aug 24, 2005 | 6.164 | 6.257 | 6.129 | 6.151 | 158,176 | -0.06(-0.98%) |
Aug 23, 2005 | 6.177 | 6.212 | 6.084 | 6.212 | 154,842 | +0.08(+1.30%) |
Aug 22, 2005 | 6.071 | 6.159 | 6.055 | 6.132 | 150,116 | +0.04(+0.70%) |
Aug 19, 2005 | 6.018 | 6.132 | 5.947 | 6.090 | 141,236 | +0.06(+0.92%) |
Aug 18, 2005 | 6.193 | 6.230 | 6.021 | 6.034 | 212,553 | -0.20(-3.19%) |
Aug 17, 2005 | 6.243 | 6.270 | 6.169 | 6.233 | 223,902 | -0.01(-0.17%) |
Aug 16, 2005 | 6.254 | 6.363 | 6.220 | 6.243 | 214,703 | -0.03(-0.42%) |
Aug 15, 2005 | 6.132 | 6.312 | 6.132 | 6.270 | 231,156 | +0.07(+1.20%) |
Aug 12, 2005 | 6.286 | 6.286 | 6.127 | 6.196 | 195,138 | -0.07(-1.18%) |
Aug 11, 2005 | 6.233 | 6.338 | 6.151 | 6.270 | 190,260 | +0.04(+0.60%) |
Aug 10, 2005 | 6.143 | 6.257 | 6.133 | 6.233 | 210,874 | +0.12(+2.00%) |
Aug 09, 2005 | 6.230 | 6.360 | 6.100 | 6.111 | 295,475 | -0.02(-0.39%) |
Aug 08, 2005 | 6.084 | 6.217 | 6.084 | 6.135 | 264,855 | +0.04(+0.70%) |
Aug 05, 2005 | 6.286 | 6.363 | 5.925 | 6.092 | 414,816 | -0.25(-3.93%) |
Aug 04, 2005 | 6.686 | 6.787 | 6.241 | 6.342 | 525,278 | -0.38(-5.72%) |
Aug 03, 2005 | 6.798 | 6.890 | 6.726 | 6.726 | 156,339 | -0.08(-1.25%) |
Aug 02, 2005 | 6.713 | 7.012 | 6.702 | 6.811 | 226,166 | +0.05(+0.71%) |
Aug 01, 2005 | 6.877 | 6.973 | 6.644 | 6.763 | 153,559 | -0.10(-1.39%) |
Jul 29, 2005 | 6.959 | 6.959 | 6.813 | 6.859 | 195,979 | -0.03(-0.50%) |
Jul 28, 2005 | 6.760 | 6.893 | 6.723 | 6.893 | 135,250 | +0.15(+2.20%) |
Jul 27, 2005 | 6.644 | 6.760 | 6.609 | 6.745 | 73,741 | +0.10(+1.52%) |
Jul 26, 2005 | 6.514 | 6.644 | 6.514 | 6.644 | 143,579 | +0.12(+1.79%) |
Jul 25, 2005 | 6.615 | 6.649 | 6.501 | 6.527 | 110,853 | -0.10(-1.52%) |
Jul 22, 2005 | 6.570 | 6.628 | 6.458 | 6.628 | 183,445 | +0.07(+1.13%) |
Jul 21, 2005 | 6.715 | 6.758 | 6.535 | 6.554 | 234,407 | -0.15(-2.18%) |
Jul 20, 2005 | 6.514 | 6.718 | 6.498 | 6.699 | 148,939 | +0.15(+2.27%) |
Jul 19, 2005 | 6.482 | 6.588 | 6.482 | 6.551 | 92,163 | +0.01(+0.16%) |
Jul 18, 2005 | 6.429 | 6.588 | 6.397 | 6.540 | 128,800 | +0.12(+1.82%) |
Jul 15, 2005 | 6.397 | 6.548 | 6.397 | 6.424 | 182,094 | +0.01(+0.12%) |
Jul 14, 2005 | 6.471 | 6.628 | 6.403 | 6.416 | 131,614 | -0.07(-1.10%) |
Jul 13, 2005 | 6.585 | 6.628 | 6.471 | 6.487 | 208,189 | -0.10(-1.49%) |
Jul 12, 2005 | 6.422 | 6.604 | 6.389 | 6.585 | 198,468 | +0.15(+2.31%) |
Jul 11, 2005 | 6.368 | 6.437 | 6.363 | 6.437 | 150,727 | +0.07(+1.17%) |
Jul 08, 2005 | 6.387 | 6.387 | 6.291 | 6.363 | 119,706 | +0.00(+0.00%) |
Jul 07, 2005 | 6.360 | 6.387 | 6.249 | 6.363 | 117,782 | +0.04(+0.67%) |
Jul 06, 2005 | 6.259 | 6.373 | 6.257 | 6.320 | 74,707 | +0.02(+0.29%) |
Jul 05, 2005 | 6.230 | 6.368 | 6.230 | 6.302 | 157,667 | +0.07(+1.08%) |
Jul 01, 2005 | 6.251 | 6.257 | 6.167 | 6.234 | 83,360 | +0.03(+0.49%) |
Jun 30, 2005 | 6.283 | 6.283 | 6.185 | 6.204 | 133,840 | -0.05(-0.85%) |
Jun 29, 2005 | 6.283 | 6.283 | 6.204 | 6.257 | 158,912 | -0.02(-0.38%) |
Jun 28, 2005 | 6.273 | 6.318 | 6.233 | 6.281 | 151,590 | +0.07(+1.11%) |
Jun 27, 2005 | 6.278 | 6.281 | 6.204 | 6.212 | 104,513 | -0.04(-0.64%) |
Jun 24, 2005 | 6.243 | 6.294 | 6.204 | 6.251 | 448,601 | +0.03(+0.47%) |
Jun 23, 2005 | 6.283 | 6.360 | 6.204 | 6.222 | 180,242 | -0.13(-2.04%) |
Jun 22, 2005 | 6.289 | 6.363 | 6.241 | 6.352 | 193,259 | +0.06(+1.01%) |
Jun 21, 2005 | 6.299 | 6.334 | 6.225 | 6.289 | 259,208 | +0.02(+0.30%) |
Jun 20, 2005 | 6.389 | 6.389 | 6.230 | 6.270 | 265,579 | -0.07(-1.13%) |
Jun 17, 2005 | 6.320 | 6.379 | 6.204 | 6.342 | 249,786 | +0.03(+0.42%) |
Jun 16, 2005 | 6.122 | 6.320 | 6.122 | 6.315 | 163,842 | +0.11(+1.79%) |
Jun 15, 2005 | 6.164 | 6.204 | 6.100 | 6.204 | 179,695 | +0.07(+1.12%) |
Jun 14, 2005 | 6.137 | 6.198 | 6.061 | 6.135 | 163,913 | -0.02(-0.26%) |
Jun 13, 2005 | 6.371 | 6.371 | 6.098 | 6.151 | 270,422 | -0.09(-1.40%) |
Jun 10, 2005 | 6.286 | 6.315 | 6.127 | 6.238 | 133,213 | -0.03(-0.51%) |
Jun 09, 2005 | 6.262 | 6.347 | 6.230 | 6.270 | 122,245 | +0.08(+1.28%) |
Jun 08, 2005 | 6.230 | 6.262 | 6.124 | 6.190 | 203,975 | -0.09(-1.48%) |
Jun 07, 2005 | 6.185 | 6.363 | 6.145 | 6.283 | 234,456 | +0.12(+1.89%) |
Jun 06, 2005 | 6.106 | 6.185 | 6.034 | 6.167 | 280,712 | +0.15(+2.42%) |
Jun 03, 2005 | 6.185 | 6.185 | 5.965 | 6.021 | 244,346 | -0.10(-1.69%) |
Jun 02, 2005 | 6.103 | 6.146 | 6.039 | 6.124 | 208,573 | +0.05(+0.74%) |