Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.650 | 6.711 | 6.596 | 6.650 | 35,846 | -0.05(-0.80%) |
Aug 30, 2005 | 6.611 | 6.741 | 6.611 | 6.703 | 26,005 | +0.05(+0.69%) |
Aug 29, 2005 | 6.520 | 6.672 | 6.291 | 6.657 | 51,586 | +0.05(+0.69%) |
Aug 26, 2005 | 6.398 | 6.650 | 6.299 | 6.611 | 38,036 | +0.21(+3.21%) |
Aug 25, 2005 | 6.390 | 6.447 | 6.375 | 6.406 | 61,607 | +0.05(+0.84%) |
Aug 24, 2005 | 6.345 | 6.444 | 6.345 | 6.352 | 23,687 | -0.01(-0.12%) |
Aug 23, 2005 | 6.428 | 6.505 | 6.345 | 6.360 | 70,994 | -0.08(-1.18%) |
Aug 22, 2005 | 6.482 | 6.535 | 6.352 | 6.436 | 108,561 | -0.06(-0.94%) |
Aug 19, 2005 | 6.482 | 6.550 | 6.482 | 6.497 | 38,981 | -0.05(-0.81%) |
Aug 18, 2005 | 6.520 | 6.604 | 6.459 | 6.550 | 32,562 | +0.03(+0.47%) |
Aug 17, 2005 | 6.558 | 6.672 | 6.421 | 6.520 | 99,383 | -0.10(-1.44%) |
Aug 16, 2005 | 6.695 | 6.695 | 6.444 | 6.615 | 81,966 | -0.06(-0.97%) |
Aug 15, 2005 | 6.680 | 6.726 | 6.672 | 6.680 | 28,436 | +0.11(+1.63%) |
Aug 12, 2005 | 6.772 | 6.779 | 6.573 | 6.573 | 36,462 | -0.11(-1.71%) |
Aug 11, 2005 | 6.596 | 6.718 | 6.596 | 6.688 | 34,256 | +0.11(+1.74%) |
Aug 10, 2005 | 6.794 | 6.840 | 6.573 | 6.573 | 36,522 | -0.13(-1.94%) |
Aug 09, 2005 | 6.589 | 6.863 | 6.589 | 6.703 | 39,162 | +0.07(+1.03%) |
Aug 08, 2005 | 6.726 | 6.848 | 6.589 | 6.634 | 36,895 | -0.07(-1.02%) |
Aug 05, 2005 | 6.794 | 6.901 | 6.634 | 6.703 | 89,536 | -0.05(-0.79%) |
Aug 04, 2005 | 6.764 | 6.825 | 6.756 | 6.756 | 44,819 | -0.04(-0.56%) |
Aug 03, 2005 | 6.939 | 6.993 | 6.749 | 6.794 | 86,926 | -0.15(-2.20%) |
Aug 02, 2005 | 7.046 | 7.054 | 6.924 | 6.947 | 121,507 | +0.02(+0.22%) |
Aug 01, 2005 | 6.955 | 7.160 | 6.741 | 6.932 | 231,982 | -0.11(-1.62%) |
Jul 29, 2005 | 6.711 | 7.092 | 6.444 | 7.046 | 349,865 | +0.65(+10.13%) |
Jul 28, 2005 | 6.291 | 6.550 | 6.291 | 6.398 | 107,756 | +0.05(+0.72%) |
Jul 27, 2005 | 6.207 | 6.459 | 6.146 | 6.352 | 119,886 | +0.14(+2.33%) |
Jul 26, 2005 | 6.245 | 6.322 | 6.162 | 6.207 | 77,606 | -0.11(-1.69%) |
Jul 25, 2005 | 6.154 | 6.406 | 6.154 | 6.314 | 75,838 | +0.10(+1.60%) |
Jul 22, 2005 | 6.177 | 6.215 | 6.123 | 6.215 | 23,174 | +0.02(+0.25%) |
Jul 21, 2005 | 6.101 | 6.268 | 6.078 | 6.200 | 45,791 | +0.10(+1.62%) |
Jul 20, 2005 | 6.146 | 6.191 | 6.101 | 6.101 | 22,628 | -0.02(-0.37%) |
Jul 19, 2005 | 6.017 | 6.146 | 6.017 | 6.123 | 13,618 | +0.09(+1.52%) |
Jul 18, 2005 | 6.101 | 6.116 | 5.925 | 6.032 | 44,787 | -0.09(-1.49%) |
Jul 15, 2005 | 6.154 | 6.230 | 6.078 | 6.123 | 23,975 | +0.02(+0.25%) |
Jul 14, 2005 | 6.192 | 6.230 | 6.040 | 6.108 | 245,006 | +0.03(+0.50%) |
Jul 13, 2005 | 6.215 | 6.215 | 6.062 | 6.078 | 46,317 | -0.18(-2.80%) |
Jul 12, 2005 | 6.245 | 6.291 | 6.230 | 6.253 | 60,347 | +0.07(+1.11%) |
Jul 11, 2005 | 6.154 | 6.223 | 6.078 | 6.184 | 76,061 | +0.03(+0.50%) |
Jul 08, 2005 | 6.154 | 6.184 | 6.131 | 6.154 | 49,926 | +0.00(+0.00%) |
Jul 07, 2005 | 6.139 | 6.184 | 6.085 | 6.154 | 63,083 | +0.03(+0.50%) |
Jul 06, 2005 | 6.123 | 6.139 | 6.085 | 6.123 | 82,648 | -0.04(-0.62%) |
Jul 05, 2005 | 6.070 | 6.169 | 6.070 | 6.162 | 66,486 | +0.08(+1.25%) |
Jul 01, 2005 | 5.994 | 6.108 | 5.971 | 6.085 | 78,681 | +0.11(+1.92%) |
Jun 30, 2005 | 5.811 | 5.994 | 5.651 | 5.971 | 121,629 | +0.18(+3.16%) |
Jun 29, 2005 | 5.597 | 5.818 | 5.597 | 5.788 | 231,669 | +0.13(+2.29%) |
Jun 28, 2005 | 5.651 | 5.704 | 5.605 | 5.658 | 149,814 | +0.02(+0.27%) |
Jun 27, 2005 | 5.620 | 5.803 | 5.620 | 5.643 | 333,927 | +0.01(+0.14%) |
Jun 24, 2005 | 6.024 | 6.024 | 5.574 | 5.635 | 2,162,061 | -0.40(-6.69%) |
Jun 23, 2005 | 6.108 | 6.230 | 6.040 | 6.040 | 86,910 | -0.08(-1.37%) |
Jun 22, 2005 | 6.116 | 6.215 | 6.047 | 6.123 | 73,431 | +0.02(+0.37%) |
Jun 21, 2005 | 6.108 | 6.223 | 6.093 | 6.101 | 182,910 | +0.00(+0.00%) |
Jun 20, 2005 | 6.055 | 6.177 | 6.024 | 6.101 | 56,619 | +0.03(+0.50%) |
Jun 17, 2005 | 6.123 | 6.123 | 6.024 | 6.070 | 346,151 | +0.00(+0.00%) |
Jun 16, 2005 | 5.795 | 6.070 | 5.765 | 6.070 | 108,512 | +0.31(+5.43%) |
Jun 15, 2005 | 5.818 | 5.818 | 5.666 | 5.757 | 118,206 | -0.10(-1.69%) |
Jun 14, 2005 | 5.856 | 5.925 | 5.773 | 5.856 | 55,096 | -0.08(-1.41%) |
Jun 13, 2005 | 5.727 | 5.986 | 5.727 | 5.940 | 113,290 | +0.06(+1.04%) |
Jun 10, 2005 | 5.795 | 5.879 | 5.666 | 5.879 | 43,075 | +0.11(+1.98%) |
Jun 09, 2005 | 5.536 | 5.765 | 5.536 | 5.765 | 77,310 | +0.18(+3.14%) |
Jun 08, 2005 | 5.529 | 5.597 | 5.529 | 5.590 | 86,825 | -0.05(-0.95%) |
Jun 07, 2005 | 5.666 | 5.818 | 5.567 | 5.643 | 116,168 | -0.01(-0.13%) |
Jun 06, 2005 | 5.681 | 5.681 | 5.605 | 5.651 | 71,953 | -0.04(-0.67%) |
Jun 03, 2005 | 5.757 | 5.773 | 5.666 | 5.689 | 44,906 | -0.08(-1.32%) |
Jun 02, 2005 | 5.803 | 5.803 | 5.643 | 5.765 | 37,890 | -0.11(-1.82%) |