Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.512 | 6.537 | 6.499 | 6.529 | 121,227 | +0.03(+0.40%) |
Aug 30, 2005 | 6.507 | 6.537 | 6.503 | 6.503 | 81,051 | +0.00(+0.00%) |
Aug 29, 2005 | 6.542 | 6.550 | 6.503 | 6.503 | 101,606 | -0.01(-0.20%) |
Aug 26, 2005 | 6.525 | 6.529 | 6.490 | 6.516 | 127,534 | -0.01(-0.20%) |
Aug 25, 2005 | 6.550 | 6.559 | 6.516 | 6.529 | 124,497 | +0.02(+0.33%) |
Aug 24, 2005 | 6.537 | 6.546 | 6.503 | 6.507 | 75,212 | -0.01(-0.20%) |
Aug 23, 2005 | 6.490 | 6.537 | 6.490 | 6.520 | 99,037 | +0.01(+0.13%) |
Aug 22, 2005 | 6.469 | 6.512 | 6.469 | 6.512 | 44,613 | +0.03(+0.40%) |
Aug 19, 2005 | 6.469 | 6.499 | 6.469 | 6.486 | 44,847 | +0.01(+0.13%) |
Aug 18, 2005 | 6.486 | 6.499 | 6.469 | 6.477 | 58,161 | +0.02(+0.27%) |
Aug 17, 2005 | 6.465 | 6.499 | 6.456 | 6.460 | 136,410 | -0.01(-0.20%) |
Aug 16, 2005 | 6.460 | 6.482 | 6.447 | 6.473 | 68,438 | +0.01(+0.20%) |
Aug 15, 2005 | 6.465 | 6.495 | 6.443 | 6.460 | 105,811 | -0.00(-0.07%) |
Aug 12, 2005 | 6.456 | 6.499 | 6.456 | 6.465 | 125,431 | +0.02(+0.33%) |
Aug 11, 2005 | 6.452 | 6.495 | 6.430 | 6.443 | 138,512 | -0.02(-0.33%) |
Aug 10, 2005 | 6.486 | 6.486 | 6.460 | 6.465 | 125,665 | -0.00(-0.07%) |
Aug 09, 2005 | 6.452 | 6.482 | 6.422 | 6.469 | 108,380 | +0.00(+0.00%) |
Aug 08, 2005 | 6.452 | 6.490 | 6.443 | 6.469 | 151,125 | -0.01(-0.20%) |
Aug 05, 2005 | 6.477 | 6.495 | 6.447 | 6.482 | 155,096 | -0.00(-0.07%) |
Aug 04, 2005 | 6.469 | 6.495 | 6.469 | 6.486 | 105,110 | +0.02(+0.26%) |
Aug 03, 2005 | 6.456 | 6.495 | 6.456 | 6.469 | 87,358 | +0.01(+0.13%) |
Aug 02, 2005 | 6.477 | 6.490 | 6.460 | 6.460 | 122,862 | -0.01(-0.20%) |
Aug 01, 2005 | 6.503 | 6.512 | 6.460 | 6.473 | 132,205 | -0.02(-0.33%) |
Jul 29, 2005 | 6.477 | 6.512 | 6.477 | 6.495 | 148,322 | -0.00(-0.07%) |
Jul 28, 2005 | 6.495 | 6.507 | 6.469 | 6.499 | 79,183 | +0.02(+0.26%) |
Jul 27, 2005 | 6.439 | 6.482 | 6.430 | 6.482 | 103,241 | +0.05(+0.73%) |
Jul 26, 2005 | 6.443 | 6.460 | 6.430 | 6.435 | 110,716 | +0.03(+0.54%) |
Jul 25, 2005 | 6.392 | 6.426 | 6.388 | 6.400 | 138,979 | -0.01(-0.13%) |
Jul 22, 2005 | 6.413 | 6.418 | 6.393 | 6.409 | 46,949 | +0.00(+0.07%) |
Jul 21, 2005 | 6.392 | 6.413 | 6.383 | 6.405 | 103,241 | +0.00(+0.07%) |
Jul 20, 2005 | 6.370 | 6.418 | 6.370 | 6.400 | 136,176 | +0.03(+0.54%) |
Jul 19, 2005 | 6.328 | 6.379 | 6.326 | 6.366 | 108,847 | +0.01(+0.20%) |
Jul 18, 2005 | 6.392 | 6.392 | 6.349 | 6.353 | 121,461 | -0.04(-0.60%) |
Jul 15, 2005 | 6.345 | 6.405 | 6.345 | 6.392 | 176,118 | +0.03(+0.40%) |
Jul 14, 2005 | 6.345 | 6.369 | 6.345 | 6.366 | 89,927 | +0.02(+0.27%) |
Jul 13, 2005 | 6.362 | 6.366 | 6.328 | 6.349 | 235,681 | -0.04(-0.67%) |
Jul 12, 2005 | 6.375 | 6.413 | 6.370 | 6.392 | 219,097 | +0.02(+0.34%) |
Jul 11, 2005 | 6.400 | 6.405 | 6.370 | 6.370 | 177,052 | -0.03(-0.42%) |
Jul 08, 2005 | 6.362 | 6.409 | 6.362 | 6.397 | 139,446 | +0.01(+0.22%) |
Jul 07, 2005 | 6.375 | 6.392 | 6.370 | 6.383 | 127,300 | +0.01(+0.13%) |
Jul 06, 2005 | 6.379 | 6.388 | 6.362 | 6.375 | 90,862 | +0.01(+0.20%) |
Jul 05, 2005 | 6.375 | 6.396 | 6.336 | 6.362 | 153,461 | -0.02(-0.27%) |
Jul 01, 2005 | 6.375 | 6.392 | 6.362 | 6.379 | 126,366 | +0.00(+0.07%) |
Jun 30, 2005 | 6.319 | 6.392 | 6.319 | 6.375 | 171,914 | +0.03(+0.47%) |
Jun 29, 2005 | 6.315 | 6.392 | 6.293 | 6.345 | 159,534 | +0.03(+0.47%) |
Jun 28, 2005 | 6.285 | 6.315 | 6.285 | 6.315 | 163,738 | +0.03(+0.55%) |
Jun 27, 2005 | 6.259 | 6.289 | 6.259 | 6.281 | 85,489 | +0.01(+0.14%) |
Jun 24, 2005 | 6.238 | 6.276 | 6.238 | 6.272 | 131,738 | +0.03(+0.55%) |
Jun 23, 2005 | 6.238 | 6.251 | 6.216 | 6.238 | 157,899 | -0.01(-0.14%) |
Jun 22, 2005 | 6.229 | 6.251 | 6.221 | 6.246 | 124,030 | +0.01(+0.14%) |
Jun 21, 2005 | 6.221 | 6.242 | 6.221 | 6.238 | 224,469 | +0.02(+0.28%) |
Jun 20, 2005 | 6.251 | 6.259 | 6.199 | 6.221 | 261,141 | -0.03(-0.48%) |
Jun 17, 2005 | 6.238 | 6.268 | 6.238 | 6.251 | 197,140 | +0.00(+0.00%) |
Jun 16, 2005 | 6.259 | 6.272 | 6.251 | 6.251 | 155,096 | -0.02(-0.34%) |
Jun 15, 2005 | 6.323 | 6.324 | 6.259 | 6.272 | 149,023 | -0.05(-0.81%) |
Jun 14, 2005 | 6.272 | 6.323 | 6.254 | 6.323 | 86,424 | +0.05(+0.75%) |
Jun 13, 2005 | 6.281 | 6.298 | 6.268 | 6.276 | 100,672 | -0.00(-0.07%) |
Jun 10, 2005 | 6.285 | 6.315 | 6.272 | 6.281 | 112,117 | -0.03(-0.54%) |
Jun 09, 2005 | 6.315 | 6.328 | 6.298 | 6.315 | 84,088 | -0.01(-0.14%) |
Jun 08, 2005 | 6.332 | 6.338 | 6.315 | 6.323 | 94,365 | -0.03(-0.54%) |
Jun 07, 2005 | 6.358 | 6.400 | 6.353 | 6.358 | 110,482 | -0.00(-0.07%) |
Jun 06, 2005 | 6.349 | 6.366 | 6.332 | 6.362 | 46,482 | +0.02(+0.27%) |
Jun 03, 2005 | 6.323 | 6.383 | 6.323 | 6.345 | 281,696 | +0.01(+0.14%) |
Jun 02, 2005 | 6.332 | 6.353 | 6.323 | 6.336 | 127,300 | -0.01(-0.20%) |