Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.848 | 6.848 | 6.747 | 6.760 | 57,090 | -0.02(-0.32%) |
Aug 30, 2005 | 6.760 | 6.786 | 6.752 | 6.782 | 44,021 | +0.04(+0.65%) |
Aug 29, 2005 | 6.725 | 6.760 | 6.673 | 6.738 | 50,441 | +0.05(+0.72%) |
Aug 26, 2005 | 6.677 | 6.725 | 6.660 | 6.691 | 55,256 | +0.03(+0.39%) |
Aug 25, 2005 | 6.651 | 6.677 | 6.651 | 6.664 | 39,206 | +0.03(+0.46%) |
Aug 24, 2005 | 6.581 | 6.695 | 6.581 | 6.634 | 38,519 | +0.03(+0.46%) |
Aug 23, 2005 | 6.599 | 6.621 | 6.590 | 6.603 | 23,386 | +0.00(+0.07%) |
Aug 22, 2005 | 6.586 | 6.669 | 6.586 | 6.599 | 115,557 | +0.01(+0.20%) |
Aug 19, 2005 | 6.625 | 6.625 | 6.581 | 6.586 | 29,118 | -0.03(-0.46%) |
Aug 18, 2005 | 6.599 | 6.634 | 6.586 | 6.616 | 43,792 | +0.02(+0.26%) |
Aug 17, 2005 | 6.625 | 6.629 | 6.599 | 6.599 | 56,861 | -0.03(-0.40%) |
Aug 16, 2005 | 6.560 | 6.625 | 6.560 | 6.625 | 27,742 | +0.04(+0.60%) |
Aug 15, 2005 | 6.573 | 6.586 | 6.542 | 6.586 | 41,728 | -0.03(-0.46%) |
Aug 12, 2005 | 6.573 | 6.621 | 6.573 | 6.616 | 36,455 | +0.02(+0.33%) |
Aug 11, 2005 | 6.625 | 6.643 | 6.564 | 6.595 | 90,565 | -0.02(-0.33%) |
Aug 10, 2005 | 6.586 | 6.625 | 6.586 | 6.616 | 42,187 | +0.01(+0.20%) |
Aug 09, 2005 | 6.725 | 6.752 | 6.564 | 6.603 | 170,584 | -0.14(-2.01%) |
Aug 08, 2005 | 6.760 | 6.765 | 6.738 | 6.738 | 38,977 | -0.02(-0.32%) |
Aug 05, 2005 | 6.852 | 6.852 | 6.730 | 6.760 | 44,251 | -0.09(-1.34%) |
Aug 04, 2005 | 6.826 | 6.869 | 6.826 | 6.852 | 45,626 | -0.02(-0.25%) |
Aug 03, 2005 | 6.848 | 6.869 | 6.760 | 6.869 | 48,607 | +0.07(+0.96%) |
Aug 02, 2005 | 6.826 | 6.826 | 6.756 | 6.804 | 42,875 | +0.00(+0.00%) |
Aug 01, 2005 | 6.869 | 6.869 | 6.791 | 6.804 | 36,914 | -0.04(-0.64%) |
Jul 29, 2005 | 6.839 | 6.869 | 6.800 | 6.848 | 67,179 | +0.01(+0.13%) |
Jul 28, 2005 | 6.778 | 6.852 | 6.760 | 6.839 | 74,057 | +0.07(+1.03%) |
Jul 27, 2005 | 6.760 | 6.769 | 6.752 | 6.769 | 22,469 | +0.01(+0.19%) |
Jul 26, 2005 | 6.765 | 6.778 | 6.725 | 6.756 | 38,060 | -0.01(-0.13%) |
Jul 25, 2005 | 6.804 | 6.826 | 6.760 | 6.765 | 39,665 | -0.06(-0.89%) |
Jul 22, 2005 | 6.765 | 6.826 | 6.765 | 6.826 | 64,886 | +0.08(+1.23%) |
Jul 21, 2005 | 6.734 | 6.782 | 6.734 | 6.743 | 54,110 | +0.00(+0.06%) |
Jul 20, 2005 | 6.795 | 6.795 | 6.734 | 6.738 | 43,104 | -0.02(-0.32%) |
Jul 19, 2005 | 6.791 | 6.791 | 6.721 | 6.760 | 36,226 | +0.01(+0.19%) |
Jul 18, 2005 | 6.839 | 6.848 | 6.730 | 6.747 | 35,767 | -0.09(-1.34%) |
Jul 15, 2005 | 6.786 | 6.869 | 6.717 | 6.839 | 49,295 | +0.08(+1.23%) |
Jul 14, 2005 | 6.734 | 6.804 | 6.704 | 6.756 | 55,027 | -0.00(-0.06%) |
Jul 13, 2005 | 6.712 | 6.804 | 6.712 | 6.760 | 29,806 | -0.02(-0.26%) |
Jul 12, 2005 | 6.730 | 6.804 | 6.721 | 6.778 | 47,002 | +0.03(+0.39%) |
Jul 11, 2005 | 6.682 | 6.869 | 6.673 | 6.752 | 104,780 | +0.09(+1.31%) |
Jul 08, 2005 | 6.608 | 6.664 | 6.608 | 6.664 | 60,071 | +0.05(+0.73%) |
Jul 07, 2005 | 6.542 | 6.625 | 6.542 | 6.616 | 49,983 | +0.07(+1.00%) |
Jul 06, 2005 | 6.586 | 6.586 | 6.538 | 6.551 | 49,524 | -0.03(-0.53%) |
Jul 05, 2005 | 6.612 | 6.612 | 6.566 | 6.586 | 30,723 | -0.01(-0.14%) |
Jul 01, 2005 | 6.564 | 6.608 | 6.564 | 6.595 | 26,825 | -0.03(-0.45%) |
Jun 30, 2005 | 6.581 | 6.629 | 6.547 | 6.625 | 27,742 | +0.05(+0.73%) |
Jun 29, 2005 | 6.586 | 6.586 | 6.560 | 6.577 | 28,889 | +0.01(+0.13%) |
Jun 28, 2005 | 6.547 | 6.586 | 6.547 | 6.568 | 50,670 | -0.01(-0.13%) |
Jun 27, 2005 | 6.599 | 6.616 | 6.516 | 6.577 | 66,491 | -0.02(-0.26%) |
Jun 24, 2005 | 6.599 | 6.621 | 6.534 | 6.595 | 33,016 | +0.02(+0.27%) |
Jun 23, 2005 | 6.520 | 6.586 | 6.520 | 6.577 | 61,217 | +0.01(+0.20%) |
Jun 22, 2005 | 6.560 | 6.564 | 6.538 | 6.564 | 38,060 | +0.00(+0.07%) |
Jun 21, 2005 | 6.529 | 6.564 | 6.529 | 6.560 | 22,240 | +0.03(+0.47%) |
Jun 20, 2005 | 6.481 | 6.542 | 6.477 | 6.529 | 22,010 | +0.04(+0.67%) |
Jun 17, 2005 | 6.525 | 6.525 | 6.472 | 6.486 | 32,787 | -0.03(-0.54%) |
Jun 16, 2005 | 6.555 | 6.573 | 6.516 | 6.520 | 31,640 | -0.03(-0.53%) |
Jun 15, 2005 | 6.595 | 6.595 | 6.520 | 6.555 | 49,524 | -0.04(-0.54%) |
Jun 14, 2005 | 6.629 | 6.629 | 6.581 | 6.591 | 52,046 | -0.02(-0.32%) |
Jun 13, 2005 | 6.625 | 6.629 | 6.586 | 6.612 | 25,450 | +0.01(+0.13%) |
Jun 10, 2005 | 6.560 | 6.638 | 6.551 | 6.603 | 32,099 | +0.07(+1.00%) |
Jun 09, 2005 | 6.520 | 6.564 | 6.499 | 6.538 | 33,016 | +0.02(+0.27%) |
Jun 08, 2005 | 6.608 | 6.647 | 6.520 | 6.520 | 80,018 | -0.12(-1.77%) |
Jun 07, 2005 | 6.520 | 6.848 | 6.520 | 6.638 | 228,133 | +0.14(+2.08%) |
Jun 06, 2005 | 6.481 | 6.520 | 6.478 | 6.503 | 37,143 | +0.00(+0.07%) |
Jun 03, 2005 | 6.499 | 6.564 | 6.499 | 6.499 | 38,519 | +0.00(+0.07%) |
Jun 02, 2005 | 6.442 | 6.494 | 6.433 | 6.494 | 31,640 | +0.06(+0.88%) |