Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.390 | 6.421 | 6.359 | 6.409 | 297,367 | +0.05(+0.78%) |
Aug 30, 2005 | 6.375 | 6.403 | 6.344 | 6.359 | 244,566 | -0.01(-0.15%) |
Aug 29, 2005 | 6.390 | 6.406 | 6.341 | 6.369 | 312,915 | +0.01(+0.15%) |
Aug 26, 2005 | 6.415 | 6.421 | 6.344 | 6.359 | 314,211 | +0.02(+0.29%) |
Aug 25, 2005 | 6.347 | 6.362 | 6.329 | 6.341 | 344,660 | -0.00(-0.05%) |
Aug 24, 2005 | 6.359 | 6.393 | 6.332 | 6.344 | 319,070 | -0.01(-0.19%) |
Aug 23, 2005 | 6.335 | 6.384 | 6.329 | 6.356 | 281,170 | +0.01(+0.15%) |
Aug 22, 2005 | 6.366 | 6.387 | 6.325 | 6.347 | 345,956 | -0.06(-1.01%) |
Aug 19, 2005 | 6.464 | 6.480 | 6.390 | 6.412 | 453,825 | -0.05(-0.76%) |
Aug 18, 2005 | 6.443 | 6.467 | 6.424 | 6.461 | 216,708 | +0.01(+0.14%) |
Aug 17, 2005 | 6.403 | 6.455 | 6.400 | 6.452 | 301,254 | +0.01(+0.14%) |
Aug 16, 2005 | 6.443 | 6.455 | 6.418 | 6.443 | 343,041 | +0.01(+0.14%) |
Aug 15, 2005 | 6.421 | 6.452 | 6.396 | 6.434 | 221,891 | +0.01(+0.19%) |
Aug 12, 2005 | 6.403 | 6.437 | 6.393 | 6.421 | 188,850 | +0.01(+0.10%) |
Aug 11, 2005 | 6.446 | 6.483 | 6.390 | 6.415 | 421,432 | -0.04(-0.62%) |
Aug 10, 2005 | 6.467 | 6.467 | 6.421 | 6.455 | 295,099 | +0.02(+0.29%) |
Aug 09, 2005 | 6.390 | 6.443 | 6.366 | 6.437 | 305,789 | +0.06(+0.87%) |
Aug 08, 2005 | 6.381 | 6.409 | 6.350 | 6.381 | 295,099 | +0.01(+0.10%) |
Aug 05, 2005 | 6.384 | 6.412 | 6.350 | 6.375 | 238,088 | -0.02(-0.39%) |
Aug 04, 2005 | 6.421 | 6.437 | 6.381 | 6.400 | 338,506 | -0.03(-0.53%) |
Aug 03, 2005 | 6.387 | 6.440 | 6.387 | 6.434 | 233,553 | +0.01(+0.19%) |
Aug 02, 2005 | 6.477 | 6.477 | 6.396 | 6.421 | 428,882 | -0.03(-0.48%) |
Aug 01, 2005 | 6.443 | 6.467 | 6.421 | 6.452 | 153,218 | +0.02(+0.38%) |
Jul 29, 2005 | 6.467 | 6.467 | 6.375 | 6.427 | 305,789 | +0.01(+0.10%) |
Jul 28, 2005 | 6.412 | 6.424 | 6.387 | 6.421 | 279,227 | +0.03(+0.43%) |
Jul 27, 2005 | 6.406 | 6.412 | 6.375 | 6.393 | 297,043 | -0.01(-0.19%) |
Jul 26, 2005 | 6.378 | 6.406 | 6.344 | 6.406 | 447,346 | +0.03(+0.53%) |
Jul 25, 2005 | 6.338 | 6.372 | 6.332 | 6.372 | 350,815 | +0.04(+0.63%) |
Jul 22, 2005 | 6.344 | 6.359 | 6.304 | 6.332 | 373,166 | +0.00(+0.05%) |
Jul 21, 2005 | 6.424 | 6.424 | 6.322 | 6.329 | 606,719 | -0.06(-1.01%) |
Jul 20, 2005 | 6.350 | 6.396 | 6.338 | 6.393 | 414,629 | -0.02(-0.34%) |
Jul 19, 2005 | 6.446 | 6.446 | 6.390 | 6.415 | 434,713 | -0.00(-0.05%) |
Jul 18, 2005 | 6.455 | 6.455 | 6.384 | 6.418 | 371,547 | -0.01(-0.10%) |
Jul 15, 2005 | 6.384 | 6.452 | 6.372 | 6.424 | 278,579 | +0.02(+0.39%) |
Jul 14, 2005 | 6.443 | 6.449 | 6.396 | 6.400 | 421,432 | -0.01(-0.19%) |
Jul 13, 2005 | 6.366 | 6.434 | 6.366 | 6.412 | 302,226 | +0.02(+0.24%) |
Jul 12, 2005 | 6.347 | 6.412 | 6.319 | 6.396 | 348,548 | +0.05(+0.83%) |
Jul 11, 2005 | 6.409 | 6.409 | 6.313 | 6.344 | 391,630 | -0.03(-0.53%) |
Jul 08, 2005 | 6.325 | 6.437 | 6.285 | 6.378 | 251,045 | +0.08(+1.32%) |
Jul 07, 2005 | 6.242 | 6.310 | 6.237 | 6.295 | 235,496 | +0.03(+0.54%) |
Jul 06, 2005 | 6.245 | 6.267 | 6.220 | 6.261 | 304,493 | +0.02(+0.35%) |
Jul 05, 2005 | 6.251 | 6.261 | 6.217 | 6.239 | 284,086 | +0.01(+0.10%) |
Jul 01, 2005 | 6.251 | 6.251 | 6.190 | 6.233 | 161,316 | +0.01(+0.20%) |
Jun 30, 2005 | 6.205 | 6.282 | 6.174 | 6.220 | 359,561 | +0.06(+1.00%) |
Jun 29, 2005 | 6.171 | 6.196 | 6.159 | 6.159 | 346,604 | -0.01(-0.20%) |
Jun 28, 2005 | 6.128 | 6.171 | 6.112 | 6.171 | 372,842 | +0.07(+1.22%) |
Jun 27, 2005 | 6.156 | 6.159 | 6.097 | 6.097 | 470,669 | -0.06(-0.95%) |
Jun 24, 2005 | 6.159 | 6.165 | 6.109 | 6.156 | 437,952 | -0.01(-0.15%) |
Jun 23, 2005 | 6.153 | 6.174 | 6.134 | 6.165 | 572,383 | -0.00(-0.05%) |
Jun 22, 2005 | 6.174 | 6.196 | 6.149 | 6.168 | 334,295 | -0.01(-0.10%) |
Jun 21, 2005 | 6.177 | 6.208 | 6.156 | 6.174 | 494,964 | -0.05(-0.74%) |
Jun 20, 2005 | 6.236 | 6.248 | 6.208 | 6.220 | 357,942 | -0.02(-0.30%) |
Jun 17, 2005 | 6.208 | 6.239 | 6.196 | 6.239 | 419,164 | +0.03(+0.55%) |
Jun 16, 2005 | 6.202 | 6.220 | 6.190 | 6.205 | 344,984 | -0.01(-0.20%) |
Jun 15, 2005 | 6.211 | 6.239 | 6.199 | 6.217 | 340,773 | +0.02(+0.30%) |
Jun 14, 2005 | 6.190 | 6.202 | 6.165 | 6.199 | 353,407 | +0.03(+0.50%) |
Jun 13, 2005 | 6.187 | 6.190 | 6.159 | 6.168 | 326,844 | -0.01(-0.10%) |
Jun 10, 2005 | 6.171 | 6.190 | 6.168 | 6.174 | 334,295 | +0.01(+0.10%) |
Jun 09, 2005 | 6.159 | 6.174 | 6.153 | 6.168 | 308,704 | -0.00(-0.05%) |
Jun 08, 2005 | 6.159 | 6.171 | 6.146 | 6.171 | 503,386 | +0.02(+0.25%) |
Jun 07, 2005 | 6.171 | 6.171 | 6.131 | 6.156 | 388,715 | -0.00(-0.05%) |
Jun 06, 2005 | 6.156 | 6.168 | 6.122 | 6.159 | 499,499 | +0.02(+0.25%) |
Jun 03, 2005 | 6.162 | 6.171 | 6.137 | 6.143 | 352,759 | -0.02(-0.40%) |
Jun 02, 2005 | 6.162 | 6.177 | 6.153 | 6.168 | 290,564 | +0.00(+0.00%) |