Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.100 | 6.600 | 6.100 | 6.350 | 356,097 | +0.42(+7.08%) |
Aug 30, 2005 | 5.950 | 6.060 | 5.800 | 5.930 | 121,219 | -0.12(-1.98%) |
Aug 29, 2005 | 6.050 | 6.220 | 5.960 | 6.050 | 98,967 | +0.05(+0.83%) |
Aug 26, 2005 | 6.190 | 6.200 | 5.990 | 6.000 | 70,888 | -0.25(-4.00%) |
Aug 25, 2005 | 6.250 | 6.300 | 6.160 | 6.250 | 38,371 | -0.03(-0.48%) |
Aug 24, 2005 | 6.290 | 6.400 | 6.200 | 6.280 | 61,189 | +0.00(+0.00%) |
Aug 23, 2005 | 6.130 | 6.380 | 6.010 | 6.280 | 103,287 | +0.15(+2.45%) |
Aug 22, 2005 | 5.970 | 6.140 | 5.960 | 6.130 | 66,988 | +0.27(+4.61%) |
Aug 19, 2005 | 5.740 | 6.026 | 5.740 | 5.860 | 74,572 | +0.04(+0.69%) |
Aug 18, 2005 | 5.900 | 5.950 | 5.730 | 5.820 | 114,725 | -0.18(-3.00%) |
Aug 17, 2005 | 6.030 | 6.240 | 5.900 | 6.000 | 115,252 | -0.10(-1.64%) |
Aug 16, 2005 | 6.210 | 6.360 | 6.060 | 6.100 | 86,394 | -0.14(-2.24%) |
Aug 15, 2005 | 6.200 | 6.400 | 6.200 | 6.240 | 133,547 | +0.01(+0.16%) |
Aug 12, 2005 | 6.500 | 6.550 | 6.000 | 6.230 | 214,843 | -0.37(-5.61%) |
Aug 11, 2005 | 6.480 | 6.690 | 6.390 | 6.600 | 78,987 | +0.12(+1.85%) |
Aug 10, 2005 | 6.700 | 6.760 | 6.410 | 6.480 | 114,989 | -0.03(-0.46%) |
Aug 09, 2005 | 6.420 | 6.730 | 6.420 | 6.510 | 57,768 | +0.12(+1.88%) |
Aug 08, 2005 | 6.650 | 6.650 | 6.310 | 6.390 | 156,892 | -0.21(-3.18%) |
Aug 05, 2005 | 6.930 | 6.930 | 6.600 | 6.600 | 145,247 | -0.23(-3.37%) |
Aug 04, 2005 | 7.050 | 7.050 | 6.790 | 6.830 | 137,809 | -0.29(-4.07%) |
Aug 03, 2005 | 6.960 | 7.120 | 6.860 | 7.120 | 119,263 | +0.15(+2.15%) |
Aug 02, 2005 | 7.020 | 7.200 | 6.880 | 6.970 | 132,076 | -0.10(-1.41%) |
Aug 01, 2005 | 7.010 | 7.160 | 6.970 | 7.070 | 80,352 | +0.07(+1.00%) |
Jul 29, 2005 | 7.090 | 7.190 | 7.000 | 7.000 | 109,934 | -0.24(-3.31%) |
Jul 28, 2005 | 7.180 | 7.290 | 7.020 | 7.240 | 109,838 | +0.06(+0.84%) |
Jul 27, 2005 | 7.280 | 7.430 | 7.120 | 7.180 | 165,821 | -0.05(-0.69%) |
Jul 26, 2005 | 7.050 | 7.480 | 7.050 | 7.230 | 560,934 | +0.62(+9.38%) |
Jul 25, 2005 | 6.860 | 6.940 | 6.610 | 6.610 | 89,398 | -0.35(-5.03%) |
Jul 22, 2005 | 6.850 | 6.970 | 6.500 | 6.960 | 179,074 | +0.15(+2.20%) |
Jul 21, 2005 | 7.130 | 7.130 | 6.800 | 6.810 | 137,580 | -0.33(-4.62%) |
Jul 20, 2005 | 6.900 | 7.150 | 6.770 | 7.140 | 189,407 | +0.29(+4.23%) |
Jul 19, 2005 | 6.900 | 6.900 | 6.720 | 6.850 | 83,869 | +0.04(+0.59%) |
Jul 18, 2005 | 6.450 | 7.030 | 6.450 | 6.810 | 294,693 | +0.31(+4.77%) |
Jul 15, 2005 | 6.430 | 6.530 | 6.300 | 6.500 | 76,738 | +0.02(+0.31%) |
Jul 14, 2005 | 6.580 | 6.590 | 6.420 | 6.480 | 111,058 | -0.07(-1.07%) |
Jul 13, 2005 | 6.750 | 6.750 | 6.450 | 6.550 | 125,910 | -0.12(-1.80%) |
Jul 12, 2005 | 6.380 | 6.850 | 6.300 | 6.670 | 300,143 | +0.27(+4.22%) |
Jul 11, 2005 | 6.280 | 6.550 | 6.220 | 6.400 | 236,653 | +0.03(+0.47%) |
Jul 08, 2005 | 6.100 | 6.380 | 5.990 | 6.370 | 319,207 | +0.27(+4.43%) |
Jul 07, 2005 | 5.960 | 6.150 | 5.880 | 6.100 | 311,887 | -0.05(-0.81%) |
Jul 06, 2005 | 6.290 | 6.290 | 6.100 | 6.150 | 121,448 | -0.12(-1.91%) |
Jul 05, 2005 | 5.870 | 6.270 | 5.840 | 6.270 | 190,200 | +0.41(+7.00%) |
Jul 01, 2005 | 5.760 | 5.870 | 5.740 | 5.860 | 42,400 | +0.07(+1.21%) |
Jun 30, 2005 | 5.700 | 5.900 | 5.700 | 5.790 | 99,216 | -0.01(-0.17%) |
Jun 29, 2005 | 5.640 | 5.840 | 5.590 | 5.800 | 53,758 | +0.07(+1.22%) |
Jun 28, 2005 | 5.610 | 5.750 | 5.610 | 5.730 | 166,079 | +0.08(+1.42%) |
Jun 27, 2005 | 5.600 | 5.780 | 5.600 | 5.650 | 120,258 | +0.01(+0.18%) |
Jun 24, 2005 | 5.780 | 5.850 | 5.640 | 5.640 | 329,115 | -0.11(-1.91%) |
Jun 23, 2005 | 5.950 | 6.000 | 5.750 | 5.750 | 164,700 | -0.25(-4.17%) |
Jun 22, 2005 | 5.950 | 6.170 | 5.930 | 6.000 | 134,876 | +0.01(+0.17%) |
Jun 21, 2005 | 5.950 | 6.090 | 5.920 | 5.990 | 106,599 | +0.03(+0.50%) |
Jun 20, 2005 | 5.650 | 6.000 | 5.650 | 5.960 | 143,602 | +0.22(+3.83%) |
Jun 17, 2005 | 5.600 | 5.840 | 5.550 | 5.740 | 210,184 | +0.04(+0.70%) |
Jun 16, 2005 | 5.500 | 5.700 | 5.450 | 5.700 | 170,445 | +0.29(+5.36%) |
Jun 15, 2005 | 5.370 | 5.430 | 5.350 | 5.410 | 121,460 | +0.04(+0.74%) |
Jun 14, 2005 | 5.360 | 5.390 | 5.300 | 5.370 | 122,030 | +0.05(+0.94%) |
Jun 13, 2005 | 5.400 | 5.470 | 5.236 | 5.320 | 122,206 | -0.07(-1.30%) |
Jun 10, 2005 | 5.360 | 5.480 | 5.350 | 5.390 | 71,396 | +0.04(+0.75%) |
Jun 09, 2005 | 5.300 | 5.460 | 5.300 | 5.350 | 134,425 | +0.02(+0.38%) |
Jun 08, 2005 | 5.650 | 5.710 | 5.310 | 5.330 | 239,141 | -0.34(-6.00%) |
Jun 07, 2005 | 5.650 | 5.820 | 5.650 | 5.670 | 80,896 | -0.01(-0.26%) |
Jun 06, 2005 | 5.860 | 5.860 | 5.650 | 5.685 | 97,653 | -0.12(-2.15%) |
Jun 03, 2005 | 6.000 | 6.000 | 5.770 | 5.810 | 170,487 | -0.18(-3.01%) |
Jun 02, 2005 | 6.090 | 6.100 | 5.920 | 5.990 | 117,756 | -0.04(-0.66%) |