Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.097 | 6.128 | 6.073 | 6.124 | 297,493 | +0.05(+0.84%) |
Aug 30, 2005 | 6.053 | 6.073 | 6.042 | 6.073 | 336,768 | +0.01(+0.17%) |
Aug 29, 2005 | 6.049 | 6.073 | 6.039 | 6.063 | 289,287 | -0.02(-0.34%) |
Aug 26, 2005 | 6.094 | 6.104 | 6.042 | 6.083 | 269,649 | +0.01(+0.17%) |
Aug 25, 2005 | 6.114 | 6.131 | 6.056 | 6.073 | 267,891 | -0.04(-0.72%) |
Aug 24, 2005 | 6.148 | 6.165 | 6.076 | 6.117 | 288,407 | -0.02(-0.33%) |
Aug 23, 2005 | 6.128 | 6.148 | 6.104 | 6.138 | 328,269 | +0.01(+0.22%) |
Aug 22, 2005 | 6.107 | 6.134 | 6.090 | 6.124 | 285,769 | +0.03(+0.50%) |
Aug 19, 2005 | 6.117 | 6.138 | 6.080 | 6.094 | 269,063 | -0.02(-0.33%) |
Aug 18, 2005 | 6.162 | 6.169 | 6.090 | 6.114 | 240,046 | -0.04(-0.67%) |
Aug 17, 2005 | 6.152 | 6.182 | 6.128 | 6.155 | 221,581 | -0.01(-0.11%) |
Aug 16, 2005 | 6.223 | 6.227 | 6.145 | 6.162 | 233,305 | -0.04(-0.71%) |
Aug 15, 2005 | 6.148 | 6.227 | 6.148 | 6.206 | 184,065 | +0.05(+0.83%) |
Aug 12, 2005 | 6.158 | 6.169 | 6.124 | 6.155 | 209,564 | -0.02(-0.28%) |
Aug 11, 2005 | 6.196 | 6.196 | 6.100 | 6.172 | 301,304 | -0.01(-0.11%) |
Aug 10, 2005 | 6.148 | 6.186 | 6.148 | 6.179 | 361,389 | +0.04(+0.61%) |
Aug 09, 2005 | 6.124 | 6.175 | 6.073 | 6.141 | 359,337 | -0.07(-1.10%) |
Aug 08, 2005 | 6.322 | 6.322 | 6.121 | 6.210 | 568,315 | -0.11(-1.78%) |
Aug 05, 2005 | 6.424 | 6.424 | 6.278 | 6.322 | 237,995 | -0.11(-1.70%) |
Aug 04, 2005 | 6.407 | 6.438 | 6.384 | 6.431 | 228,909 | +0.03(+0.43%) |
Aug 03, 2005 | 6.404 | 6.414 | 6.363 | 6.404 | 387,767 | +0.01(+0.11%) |
Aug 02, 2005 | 6.421 | 6.482 | 6.380 | 6.397 | 426,456 | -0.02(-0.27%) |
Aug 01, 2005 | 6.411 | 6.424 | 6.380 | 6.414 | 306,872 | -0.01(-0.11%) |
Jul 29, 2005 | 6.438 | 6.459 | 6.414 | 6.421 | 247,374 | +0.02(+0.27%) |
Jul 28, 2005 | 6.373 | 6.445 | 6.366 | 6.404 | 398,612 | +0.03(+0.43%) |
Jul 27, 2005 | 6.353 | 6.397 | 6.353 | 6.377 | 270,235 | +0.03(+0.43%) |
Jul 26, 2005 | 6.377 | 6.377 | 6.322 | 6.349 | 363,440 | +0.02(+0.27%) |
Jul 25, 2005 | 6.322 | 6.370 | 6.322 | 6.332 | 335,010 | -0.01(-0.11%) |
Jul 22, 2005 | 6.312 | 6.343 | 6.308 | 6.339 | 290,752 | +0.04(+0.60%) |
Jul 21, 2005 | 6.319 | 6.319 | 6.261 | 6.302 | 349,958 | -0.02(-0.27%) |
Jul 20, 2005 | 6.329 | 6.329 | 6.285 | 6.319 | 233,305 | -0.01(-0.11%) |
Jul 19, 2005 | 6.329 | 6.370 | 6.312 | 6.326 | 499,731 | +0.00(+0.05%) |
Jul 18, 2005 | 6.312 | 6.329 | 6.285 | 6.322 | 455,473 | +0.00(+0.00%) |
Jul 15, 2005 | 6.302 | 6.329 | 6.278 | 6.322 | 286,356 | +0.04(+0.60%) |
Jul 14, 2005 | 6.298 | 6.336 | 6.271 | 6.285 | 405,939 | -0.02(-0.38%) |
Jul 13, 2005 | 6.247 | 6.312 | 6.247 | 6.308 | 349,665 | +0.06(+1.04%) |
Jul 12, 2005 | 6.237 | 6.261 | 6.223 | 6.244 | 436,128 | +0.02(+0.33%) |
Jul 11, 2005 | 6.227 | 6.257 | 6.220 | 6.223 | 290,752 | +0.00(+0.05%) |
Jul 08, 2005 | 6.210 | 6.278 | 6.199 | 6.220 | 357,285 | +0.01(+0.16%) |
Jul 07, 2005 | 6.155 | 6.274 | 6.138 | 6.210 | 327,389 | -0.06(-1.03%) |
Jul 06, 2005 | 6.281 | 6.308 | 6.264 | 6.274 | 269,063 | +0.01(+0.16%) |
Jul 05, 2005 | 6.250 | 6.298 | 6.227 | 6.264 | 323,872 | +0.00(+0.00%) |
Jul 01, 2005 | 6.203 | 6.264 | 6.194 | 6.264 | 281,959 | +0.06(+0.93%) |
Jun 30, 2005 | 6.203 | 6.227 | 6.162 | 6.206 | 209,271 | +0.02(+0.39%) |
Jun 29, 2005 | 6.155 | 6.192 | 6.134 | 6.182 | 188,461 | +0.04(+0.72%) |
Jun 28, 2005 | 6.107 | 6.175 | 6.087 | 6.138 | 448,438 | +0.06(+1.07%) |
Jun 27, 2005 | 6.104 | 6.114 | 6.042 | 6.073 | 539,592 | -0.03(-0.50%) |
Jun 24, 2005 | 6.111 | 6.117 | 6.083 | 6.104 | 284,304 | -0.01(-0.11%) |
Jun 23, 2005 | 6.114 | 6.131 | 6.080 | 6.111 | 407,405 | -0.02(-0.39%) |
Jun 22, 2005 | 6.128 | 6.148 | 6.111 | 6.134 | 350,251 | +0.00(+0.06%) |
Jun 21, 2005 | 6.141 | 6.141 | 6.083 | 6.131 | 330,906 | -0.00(-0.06%) |
Jun 20, 2005 | 6.124 | 6.165 | 6.111 | 6.134 | 250,891 | -0.01(-0.17%) |
Jun 17, 2005 | 6.083 | 6.155 | 6.083 | 6.145 | 308,924 | +0.07(+1.18%) |
Jun 16, 2005 | 6.073 | 6.090 | 6.053 | 6.073 | 284,011 | +0.01(+0.17%) |
Jun 15, 2005 | 6.094 | 6.097 | 6.056 | 6.063 | 387,474 | -0.01(-0.22%) |
Jun 14, 2005 | 6.138 | 6.152 | 6.073 | 6.076 | 304,235 | -0.08(-1.22%) |
Jun 13, 2005 | 6.134 | 6.186 | 6.128 | 6.152 | 351,716 | +0.01(+0.11%) |
Jun 10, 2005 | 6.121 | 6.145 | 6.080 | 6.145 | 376,630 | +0.03(+0.50%) |
Jun 09, 2005 | 6.128 | 6.128 | 6.073 | 6.114 | 376,923 | -0.06(-0.94%) |
Jun 08, 2005 | 6.175 | 6.203 | 6.152 | 6.172 | 335,010 | -0.00(-0.06%) |
Jun 07, 2005 | 6.182 | 6.203 | 6.152 | 6.175 | 404,474 | +0.00(+0.06%) |
Jun 06, 2005 | 6.124 | 6.175 | 6.115 | 6.172 | 268,477 | +0.03(+0.50%) |
Jun 03, 2005 | 6.111 | 6.158 | 6.107 | 6.141 | 381,026 | +0.01(+0.22%) |
Jun 02, 2005 | 6.094 | 6.134 | 6.073 | 6.128 | 371,647 | +0.07(+1.18%) |