Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.298 | 6.298 | 6.211 | 6.270 | 450,399 | +0.03(+0.50%) |
Aug 30, 2005 | 6.279 | 6.286 | 6.195 | 6.239 | 420,586 | -0.04(-0.60%) |
Aug 29, 2005 | 6.270 | 6.286 | 6.239 | 6.276 | 354,870 | -0.01(-0.15%) |
Aug 26, 2005 | 6.301 | 6.317 | 6.267 | 6.286 | 421,228 | +0.01(+0.15%) |
Aug 25, 2005 | 6.273 | 6.286 | 6.255 | 6.276 | 474,442 | -0.02(-0.30%) |
Aug 24, 2005 | 6.264 | 6.314 | 6.248 | 6.295 | 367,051 | +0.02(+0.35%) |
Aug 23, 2005 | 6.298 | 6.301 | 6.239 | 6.273 | 409,046 | -0.01(-0.20%) |
Aug 22, 2005 | 6.323 | 6.342 | 6.270 | 6.286 | 418,663 | -0.08(-1.23%) |
Aug 19, 2005 | 6.345 | 6.364 | 6.308 | 6.364 | 502,011 | +0.05(+0.79%) |
Aug 18, 2005 | 6.311 | 6.326 | 6.286 | 6.314 | 615,813 | +0.00(+0.00%) |
Aug 17, 2005 | 6.301 | 6.320 | 6.273 | 6.314 | 422,189 | +0.00(+0.00%) |
Aug 16, 2005 | 6.314 | 6.320 | 6.298 | 6.314 | 416,740 | +0.01(+0.10%) |
Aug 15, 2005 | 6.320 | 6.323 | 6.286 | 6.308 | 287,550 | +0.00(+0.00%) |
Aug 12, 2005 | 6.301 | 6.323 | 6.286 | 6.308 | 218,948 | -0.01(-0.10%) |
Aug 11, 2005 | 6.295 | 6.323 | 6.261 | 6.314 | 321,210 | +0.01(+0.15%) |
Aug 10, 2005 | 6.270 | 6.326 | 6.270 | 6.304 | 295,244 | +0.05(+0.75%) |
Aug 09, 2005 | 6.261 | 6.289 | 6.245 | 6.258 | 367,372 | -0.02(-0.30%) |
Aug 08, 2005 | 6.329 | 6.364 | 6.245 | 6.276 | 427,960 | -0.05(-0.84%) |
Aug 05, 2005 | 6.298 | 6.332 | 6.270 | 6.329 | 292,359 | +0.04(+0.59%) |
Aug 04, 2005 | 6.308 | 6.332 | 6.276 | 6.292 | 322,813 | -0.02(-0.30%) |
Aug 03, 2005 | 6.301 | 6.361 | 6.289 | 6.311 | 421,548 | +0.01(+0.15%) |
Aug 02, 2005 | 6.283 | 6.317 | 6.267 | 6.301 | 472,839 | +0.02(+0.28%) |
Aug 01, 2005 | 6.301 | 6.348 | 6.273 | 6.284 | 399,749 | -0.03(-0.53%) |
Jul 29, 2005 | 6.317 | 6.364 | 6.261 | 6.317 | 496,882 | +0.04(+0.70%) |
Jul 28, 2005 | 6.264 | 6.317 | 6.251 | 6.273 | 452,002 | +0.02(+0.40%) |
Jul 27, 2005 | 6.236 | 6.264 | 6.230 | 6.248 | 347,497 | +0.02(+0.30%) |
Jul 26, 2005 | 6.236 | 6.251 | 6.217 | 6.230 | 443,667 | +0.01(+0.10%) |
Jul 25, 2005 | 6.255 | 6.255 | 6.214 | 6.223 | 435,653 | -0.03(-0.50%) |
Jul 22, 2005 | 6.251 | 6.255 | 6.217 | 6.255 | 363,205 | +0.02(+0.25%) |
Jul 21, 2005 | 6.239 | 6.255 | 6.208 | 6.239 | 386,606 | +0.00(+0.00%) |
Jul 20, 2005 | 6.220 | 6.239 | 6.208 | 6.239 | 476,366 | -0.02(-0.25%) |
Jul 19, 2005 | 6.251 | 6.261 | 6.223 | 6.255 | 420,266 | +0.03(+0.45%) |
Jul 18, 2005 | 6.258 | 6.301 | 6.226 | 6.226 | 409,046 | -0.03(-0.45%) |
Jul 15, 2005 | 6.233 | 6.270 | 6.220 | 6.255 | 331,148 | -0.01(-0.10%) |
Jul 14, 2005 | 6.239 | 6.267 | 6.217 | 6.261 | 435,974 | +0.02(+0.40%) |
Jul 13, 2005 | 6.233 | 6.236 | 6.208 | 6.236 | 338,200 | +0.00(+0.05%) |
Jul 12, 2005 | 6.239 | 6.239 | 6.208 | 6.233 | 410,649 | -0.01(-0.10%) |
Jul 11, 2005 | 6.236 | 6.239 | 6.208 | 6.239 | 364,166 | +0.02(+0.30%) |
Jul 08, 2005 | 6.195 | 6.236 | 6.177 | 6.220 | 380,195 | +0.02(+0.40%) |
Jul 07, 2005 | 6.173 | 6.195 | 6.139 | 6.195 | 287,871 | +0.02(+0.35%) |
Jul 06, 2005 | 6.192 | 6.192 | 6.161 | 6.173 | 487,585 | -0.01(-0.20%) |
Jul 05, 2005 | 6.177 | 6.195 | 6.155 | 6.186 | 307,746 | +0.00(+0.00%) |
Jul 01, 2005 | 6.186 | 6.189 | 6.133 | 6.186 | 211,255 | +0.01(+0.15%) |
Jun 30, 2005 | 6.186 | 6.192 | 6.148 | 6.177 | 425,074 | +0.03(+0.46%) |
Jun 29, 2005 | 6.064 | 6.161 | 6.064 | 6.148 | 317,043 | +0.09(+1.44%) |
Jun 28, 2005 | 6.036 | 6.099 | 6.014 | 6.061 | 418,022 | +0.05(+0.78%) |
Jun 27, 2005 | 6.061 | 6.067 | 5.992 | 6.014 | 611,646 | -0.04(-0.72%) |
Jun 24, 2005 | 6.099 | 6.108 | 6.036 | 6.058 | 323,133 | -0.05(-0.77%) |
Jun 23, 2005 | 6.130 | 6.142 | 6.083 | 6.105 | 536,633 | -0.04(-0.61%) |
Jun 22, 2005 | 6.099 | 6.145 | 6.086 | 6.142 | 310,631 | +0.04(+0.66%) |
Jun 21, 2005 | 6.089 | 6.139 | 6.067 | 6.102 | 371,219 | -0.06(-0.91%) |
Jun 20, 2005 | 6.177 | 6.192 | 6.130 | 6.158 | 500,729 | -0.01(-0.10%) |
Jun 17, 2005 | 6.180 | 6.180 | 6.130 | 6.164 | 445,591 | +0.00(+0.05%) |
Jun 16, 2005 | 6.170 | 6.192 | 6.099 | 6.161 | 396,223 | -0.01(-0.20%) |
Jun 15, 2005 | 6.170 | 6.195 | 6.167 | 6.173 | 409,687 | +0.00(+0.05%) |
Jun 14, 2005 | 6.192 | 6.208 | 6.161 | 6.170 | 464,184 | -0.02(-0.30%) |
Jun 13, 2005 | 6.192 | 6.208 | 6.164 | 6.189 | 424,113 | +0.01(+0.15%) |
Jun 10, 2005 | 6.158 | 6.195 | 6.145 | 6.180 | 320,569 | +0.02(+0.35%) |
Jun 09, 2005 | 6.136 | 6.161 | 6.099 | 6.158 | 389,171 | +0.02(+0.36%) |
Jun 08, 2005 | 6.142 | 6.161 | 6.127 | 6.136 | 370,578 | +0.00(+0.00%) |
Jun 07, 2005 | 6.133 | 6.167 | 6.105 | 6.136 | 343,650 | -0.02(-0.35%) |
Jun 06, 2005 | 6.099 | 6.161 | 6.092 | 6.158 | 279,857 | +0.05(+0.82%) |
Jun 03, 2005 | 6.089 | 6.114 | 6.055 | 6.108 | 380,836 | +0.01(+0.15%) |
Jun 02, 2005 | 6.099 | 6.108 | 6.067 | 6.099 | 270,560 | -0.01(-0.15%) |