Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.302 | 6.419 | 6.241 | 6.360 | 10,103,215 | +0.06(+0.97%) |
Aug 30, 2005 | 6.289 | 6.306 | 6.234 | 6.299 | 8,799,355 | -0.01(-0.10%) |
Aug 29, 2005 | 6.221 | 6.328 | 6.202 | 6.306 | 5,027,937 | +0.06(+0.93%) |
Aug 26, 2005 | 6.280 | 6.302 | 6.228 | 6.247 | 6,925,558 | -0.04(-0.67%) |
Aug 25, 2005 | 6.306 | 6.348 | 6.263 | 6.289 | 8,615,874 | -0.02(-0.26%) |
Aug 24, 2005 | 6.380 | 6.393 | 6.302 | 6.306 | 9,625,174 | -0.09(-1.41%) |
Aug 23, 2005 | 6.377 | 6.415 | 6.348 | 6.396 | 7,287,260 | +0.03(+0.41%) |
Aug 22, 2005 | 6.386 | 6.412 | 6.341 | 6.370 | 7,595,434 | +0.00(+0.00%) |
Aug 19, 2005 | 6.335 | 6.383 | 6.325 | 6.370 | 7,372,967 | +0.04(+0.61%) |
Aug 18, 2005 | 6.377 | 6.377 | 6.312 | 6.331 | 10,438,617 | -0.05(-0.81%) |
Aug 17, 2005 | 6.364 | 6.402 | 6.331 | 6.383 | 8,957,155 | -0.01(-0.15%) |
Aug 16, 2005 | 6.415 | 6.444 | 6.328 | 6.393 | 7,952,805 | -0.04(-0.65%) |
Aug 15, 2005 | 6.432 | 6.448 | 6.370 | 6.435 | 8,718,599 | +0.02(+0.25%) |
Aug 12, 2005 | 6.477 | 6.512 | 6.402 | 6.419 | 7,607,501 | -0.09(-1.39%) |
Aug 11, 2005 | 6.487 | 6.535 | 6.464 | 6.509 | 6,887,810 | +0.04(+0.55%) |
Aug 10, 2005 | 6.477 | 6.561 | 6.470 | 6.474 | 7,160,092 | +0.01(+0.15%) |
Aug 09, 2005 | 6.457 | 6.493 | 6.441 | 6.464 | 6,644,613 | +0.03(+0.40%) |
Aug 08, 2005 | 6.490 | 6.496 | 6.425 | 6.438 | 14,852,373 | -0.04(-0.65%) |
Aug 05, 2005 | 6.487 | 6.509 | 6.428 | 6.480 | 10,392,206 | -0.02(-0.30%) |
Aug 04, 2005 | 6.506 | 6.538 | 6.487 | 6.499 | 18,166,790 | -0.04(-0.54%) |
Aug 03, 2005 | 6.474 | 6.548 | 6.451 | 6.535 | 10,718,325 | +0.08(+1.25%) |
Aug 02, 2005 | 6.441 | 6.506 | 6.428 | 6.454 | 10,686,765 | +0.04(+0.66%) |
Aug 01, 2005 | 6.422 | 6.438 | 6.364 | 6.412 | 7,718,890 | +0.01(+0.20%) |
Jul 29, 2005 | 6.457 | 6.477 | 6.386 | 6.399 | 12,289,827 | -0.06(-0.95%) |
Jul 28, 2005 | 6.357 | 6.483 | 6.357 | 6.461 | 19,934,458 | +0.12(+1.89%) |
Jul 27, 2005 | 6.306 | 6.348 | 6.299 | 6.341 | 15,045,136 | +0.06(+0.93%) |
Jul 26, 2005 | 6.257 | 6.309 | 6.234 | 6.283 | 33,245,652 | +0.05(+0.88%) |
Jul 25, 2005 | 6.231 | 6.293 | 6.205 | 6.228 | 15,495,640 | +0.01(+0.16%) |
Jul 22, 2005 | 6.241 | 6.251 | 6.173 | 6.218 | 23,966,400 | +0.01(+0.21%) |
Jul 21, 2005 | 6.221 | 6.251 | 6.150 | 6.205 | 16,405,000 | +0.02(+0.26%) |
Jul 20, 2005 | 6.183 | 6.189 | 6.141 | 6.189 | 20,498,206 | +0.01(+0.16%) |
Jul 19, 2005 | 6.157 | 6.254 | 6.157 | 6.179 | 20,874,140 | -0.01(-0.10%) |
Jul 18, 2005 | 6.221 | 6.241 | 6.157 | 6.186 | 16,492,254 | -0.07(-1.09%) |
Jul 15, 2005 | 6.251 | 6.280 | 6.231 | 6.254 | 15,446,443 | +0.00(+0.05%) |
Jul 14, 2005 | 6.221 | 6.270 | 6.215 | 6.251 | 16,469,667 | +0.03(+0.52%) |
Jul 13, 2005 | 6.199 | 6.231 | 6.189 | 6.218 | 15,899,112 | -0.00(-0.05%) |
Jul 12, 2005 | 6.147 | 6.228 | 6.144 | 6.221 | 18,011,464 | +0.05(+0.73%) |
Jul 11, 2005 | 6.150 | 6.196 | 6.141 | 6.176 | 13,499,007 | +0.05(+0.84%) |
Jul 08, 2005 | 6.076 | 6.134 | 6.053 | 6.125 | 20,384,960 | +0.06(+0.96%) |
Jul 07, 2005 | 6.053 | 6.102 | 6.024 | 6.066 | 10,040,095 | -0.05(-0.74%) |
Jul 06, 2005 | 6.163 | 6.170 | 6.092 | 6.112 | 16,749,685 | -0.13(-2.02%) |
Jul 05, 2005 | 6.202 | 6.280 | 6.183 | 6.238 | 13,705,694 | +0.04(+0.57%) |
Jul 01, 2005 | 6.186 | 6.257 | 6.154 | 6.202 | 16,915,530 | +0.05(+0.79%) |
Jun 30, 2005 | 6.209 | 6.225 | 6.150 | 6.154 | 10,088,982 | -0.07(-1.14%) |
Jun 29, 2005 | 6.192 | 6.264 | 6.179 | 6.225 | 15,626,211 | +0.06(+1.05%) |
Jun 28, 2005 | 6.112 | 6.186 | 6.099 | 6.160 | 15,726,770 | +0.07(+1.11%) |
Jun 27, 2005 | 6.095 | 6.137 | 6.073 | 6.092 | 11,748,356 | -0.02(-0.26%) |
Jun 24, 2005 | 6.147 | 6.173 | 6.095 | 6.108 | 10,876,125 | -0.05(-0.84%) |
Jun 23, 2005 | 6.167 | 6.199 | 6.125 | 6.160 | 10,123,636 | -0.02(-0.31%) |
Jun 22, 2005 | 6.218 | 6.267 | 6.167 | 6.179 | 10,686,147 | -0.02(-0.36%) |
Jun 21, 2005 | 6.254 | 6.263 | 6.196 | 6.202 | 9,252,024 | -0.06(-0.98%) |
Jun 20, 2005 | 6.238 | 6.267 | 6.209 | 6.263 | 10,903,044 | +0.02(+0.31%) |
Jun 17, 2005 | 6.241 | 6.293 | 6.218 | 6.244 | 15,258,630 | +0.03(+0.52%) |
Jun 16, 2005 | 6.241 | 6.273 | 6.189 | 6.212 | 10,405,201 | -0.03(-0.41%) |
Jun 15, 2005 | 6.244 | 6.244 | 6.183 | 6.238 | 12,624,610 | +0.01(+0.21%) |
Jun 14, 2005 | 6.209 | 6.254 | 6.209 | 6.225 | 11,722,056 | +0.02(+0.26%) |
Jun 13, 2005 | 6.134 | 6.225 | 6.134 | 6.209 | 14,120,305 | +0.05(+0.84%) |
Jun 10, 2005 | 6.105 | 6.183 | 6.105 | 6.157 | 7,739,620 | +0.03(+0.47%) |
Jun 09, 2005 | 6.137 | 6.154 | 6.102 | 6.128 | 9,218,298 | -0.02(-0.37%) |
Jun 08, 2005 | 6.121 | 6.163 | 6.102 | 6.150 | 8,721,693 | +0.03(+0.48%) |
Jun 07, 2005 | 6.083 | 6.176 | 6.073 | 6.121 | 14,050,069 | +0.04(+0.64%) |
Jun 06, 2005 | 6.079 | 6.108 | 6.070 | 6.083 | 7,751,068 | +0.01(+0.16%) |
Jun 03, 2005 | 6.079 | 6.095 | 6.047 | 6.073 | 7,773,655 | -0.03(-0.48%) |
Jun 02, 2005 | 6.050 | 6.105 | 6.050 | 6.102 | 10,006,679 | +0.04(+0.59%) |