Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.650 | 6.660 | 6.550 | 6.650 | 2,500 | -0.04(-0.60%) |
Aug 30, 2005 | 6.730 | 6.730 | 6.690 | 6.690 | 1,900 | +0.04(+0.60%) |
Aug 29, 2005 | 6.660 | 6.660 | 6.650 | 6.650 | 2,200 | -0.02(-0.30%) |
Aug 26, 2005 | 6.670 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 6.840 | 6.890 | 6.620 | 6.670 | 5,500 | -0.15(-2.20%) |
Aug 24, 2005 | 6.740 | 6.820 | 6.740 | 6.820 | 1,900 | +0.13(+1.94%) |
Aug 23, 2005 | 6.640 | 6.750 | 6.640 | 6.690 | 2,200 | +0.09(+1.36%) |
Aug 22, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 100 | -0.02(-0.30%) |
Aug 19, 2005 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 6.600 | 6.620 | 6.600 | 6.620 | 2,200 | +0.02(+0.30%) |
Aug 17, 2005 | 6.750 | 6.750 | 6.600 | 6.600 | 2,800 | -0.12(-1.79%) |
Aug 16, 2005 | 6.800 | 6.800 | 6.720 | 6.720 | 700 | -0.03(-0.44%) |
Aug 15, 2005 | 6.600 | 6.790 | 6.550 | 6.750 | 10,100 | +0.11(+1.66%) |
Aug 12, 2005 | 6.500 | 6.640 | 6.500 | 6.640 | 7,500 | -0.01(-0.15%) |
Aug 11, 2005 | 6.600 | 6.650 | 6.600 | 6.650 | 3,900 | +0.02(+0.30%) |
Aug 10, 2005 | 6.700 | 6.700 | 6.630 | 6.630 | 700 | -0.12(-1.78%) |
Aug 09, 2005 | 6.400 | 6.750 | 6.400 | 6.750 | 15,000 | +0.30(+4.65%) |
Aug 08, 2005 | 6.300 | 6.450 | 6.234 | 6.450 | 20,700 | +0.13(+2.06%) |
Aug 05, 2005 | 6.310 | 6.380 | 6.300 | 6.320 | 11,100 | +0.00(+0.00%) |
Aug 04, 2005 | 6.350 | 6.400 | 6.260 | 6.320 | 17,000 | +0.02(+0.32%) |
Aug 03, 2005 | 6.350 | 6.350 | 6.300 | 6.300 | 4,200 | -0.05(-0.79%) |
Aug 02, 2005 | 6.180 | 6.350 | 6.130 | 6.350 | 4,600 | +0.15(+2.42%) |
Aug 01, 2005 | 6.030 | 6.200 | 6.030 | 6.200 | 13,100 | +0.17(+2.82%) |
Jul 29, 2005 | 6.090 | 6.100 | 6.000 | 6.030 | 4,800 | +0.02(+0.33%) |
Jul 28, 2005 | 6.010 | 6.010 | 6.000 | 6.010 | 2,100 | +0.01(+0.17%) |
Jul 27, 2005 | 6.020 | 6.100 | 6.000 | 6.000 | 6,000 | -0.10(-1.64%) |
Jul 26, 2005 | 6.050 | 6.100 | 6.050 | 6.100 | 3,700 | +0.10(+1.67%) |
Jul 25, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 600 | +0.00(+0.00%) |
Jul 22, 2005 | 5.950 | 6.000 | 5.950 | 6.000 | 9,700 | +0.10(+1.69%) |
Jul 21, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 2,100 | -0.15(-2.48%) |
Jul 20, 2005 | 5.900 | 6.050 | 5.850 | 6.050 | 2,900 | +0.08(+1.34%) |
Jul 19, 2005 | 6.020 | 6.020 | 5.970 | 5.970 | 2,500 | -0.13(-2.13%) |
Jul 18, 2005 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | +0.00(+0.00%) |
Jul 15, 2005 | 6.080 | 6.100 | 6.080 | 6.100 | 1,700 | +0.10(+1.67%) |
Jul 14, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 3,400 | -0.05(-0.83%) |
Jul 13, 2005 | 5.850 | 6.050 | 5.850 | 6.050 | 2,400 | +0.15(+2.54%) |
Jul 12, 2005 | 6.030 | 6.030 | 5.900 | 5.900 | 3,500 | -0.18(-2.96%) |
Jul 11, 2005 | 6.080 | 6.080 | 6.080 | 6.080 | 500 | -0.05(-0.82%) |
Jul 08, 2005 | 5.990 | 6.230 | 5.990 | 6.130 | 5,300 | +0.14(+2.34%) |
Jul 07, 2005 | 5.800 | 5.990 | 5.800 | 5.990 | 3,200 | +0.14(+2.39%) |
Jul 06, 2005 | 5.750 | 5.850 | 5.750 | 5.850 | 3,500 | +0.04(+0.69%) |
Jul 05, 2005 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | +0.04(+0.69%) |
Jul 01, 2005 | 5.770 | 5.770 | 5.770 | 5.770 | 1,000 | +0.02(+0.35%) |
Jun 30, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 1,400 | +0.04(+0.70%) |
Jun 29, 2005 | 5.700 | 5.710 | 5.650 | 5.710 | 1,300 | +0.00(+0.00%) |
Jun 28, 2005 | 5.880 | 5.880 | 5.700 | 5.710 | 1,800 | -0.14(-2.39%) |
Jun 27, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.05(-0.85%) |
Jun 24, 2005 | 5.810 | 5.900 | 5.810 | 5.900 | 1,000 | +0.15(+2.61%) |
Jun 23, 2005 | 5.980 | 6.090 | 5.750 | 5.750 | 5,700 | -0.23(-3.85%) |
Jun 22, 2005 | 6.000 | 6.010 | 5.650 | 5.980 | 16,200 | -0.02(-0.33%) |
Jun 21, 2005 | 5.730 | 6.000 | 5.720 | 6.000 | 7,000 | +0.24(+4.17%) |
Jun 20, 2005 | 5.700 | 5.760 | 5.680 | 5.760 | 1,700 | +0.14(+2.49%) |
Jun 17, 2005 | 5.630 | 5.630 | 5.620 | 5.620 | 1,500 | -0.01(-0.18%) |
Jun 16, 2005 | 5.630 | 5.630 | 5.630 | 5.630 | 800 | -0.04(-0.71%) |
Jun 15, 2005 | 5.610 | 5.680 | 5.500 | 5.670 | 5,000 | -0.08(-1.39%) |
Jun 14, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 5,000 | -0.16(-2.71%) |
Jun 13, 2005 | 6.000 | 6.000 | 5.910 | 5.910 | 4,000 | -0.19(-3.11%) |
Jun 10, 2005 | 5.970 | 6.100 | 5.970 | 6.100 | 3,900 | +0.12(+2.01%) |
Jun 09, 2005 | 5.980 | 5.980 | 5.950 | 5.980 | 9,200 | +0.00(+0.00%) |
Jun 08, 2005 | 5.960 | 5.980 | 5.960 | 5.980 | 2,900 | +0.02(+0.34%) |
Jun 07, 2005 | 6.300 | 6.300 | 5.960 | 5.960 | 6,500 | -0.34(-5.40%) |
Jun 06, 2005 | 6.300 | 6.300 | 6.200 | 6.300 | 3,100 | +0.00(+0.00%) |
Jun 03, 2005 | 6.350 | 6.350 | 6.300 | 6.300 | 1,300 | -0.10(-1.56%) |
Jun 02, 2005 | 6.410 | 6.500 | 6.400 | 6.400 | 2,300 | +0.00(+0.00%) |