Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.349 | 6.573 | 6.349 | 6.563 | 70,799 | +0.23(+3.69%) |
Aug 30, 2005 | 6.386 | 6.386 | 6.302 | 6.330 | 69,514 | -0.11(-1.74%) |
Aug 29, 2005 | 6.526 | 6.573 | 6.433 | 6.442 | 65,765 | -0.06(-0.86%) |
Aug 26, 2005 | 6.573 | 6.573 | 6.461 | 6.498 | 79,368 | -0.04(-0.57%) |
Aug 25, 2005 | 6.339 | 6.535 | 6.321 | 6.535 | 116,857 | +0.15(+2.34%) |
Aug 24, 2005 | 6.395 | 6.507 | 6.358 | 6.386 | 110,645 | -0.02(-0.29%) |
Aug 23, 2005 | 6.545 | 6.573 | 6.349 | 6.405 | 259,314 | -0.10(-1.58%) |
Aug 22, 2005 | 6.787 | 6.797 | 6.405 | 6.507 | 451,791 | -0.25(-3.73%) |
Aug 19, 2005 | 6.825 | 6.825 | 6.741 | 6.759 | 143,420 | -0.03(-0.41%) |
Aug 18, 2005 | 6.722 | 6.815 | 6.647 | 6.787 | 143,527 | +0.06(+0.83%) |
Aug 17, 2005 | 6.675 | 6.890 | 6.619 | 6.731 | 135,280 | -0.01(-0.14%) |
Aug 16, 2005 | 6.638 | 6.806 | 6.629 | 6.741 | 116,214 | +0.11(+1.69%) |
Aug 15, 2005 | 6.815 | 6.815 | 6.610 | 6.629 | 180,373 | -0.15(-2.20%) |
Aug 12, 2005 | 7.030 | 7.067 | 6.741 | 6.778 | 246,461 | -0.24(-3.46%) |
Aug 11, 2005 | 6.815 | 7.030 | 6.815 | 7.021 | 267,454 | +0.25(+3.72%) |
Aug 10, 2005 | 6.638 | 6.862 | 6.638 | 6.769 | 182,837 | +0.10(+1.54%) |
Aug 09, 2005 | 6.657 | 6.741 | 6.638 | 6.666 | 53,340 | -0.07(-1.11%) |
Aug 08, 2005 | 6.675 | 6.759 | 6.629 | 6.741 | 160,558 | +0.09(+1.40%) |
Aug 05, 2005 | 6.629 | 6.647 | 6.573 | 6.647 | 65,230 | +0.00(+0.00%) |
Aug 04, 2005 | 6.526 | 6.778 | 6.526 | 6.647 | 265,312 | +0.21(+3.19%) |
Aug 03, 2005 | 6.171 | 6.535 | 6.171 | 6.442 | 236,285 | +0.34(+5.50%) |
Aug 02, 2005 | 6.022 | 6.125 | 6.022 | 6.106 | 64,908 | +0.09(+1.55%) |
Aug 01, 2005 | 6.106 | 6.162 | 6.012 | 6.012 | 30,954 | -0.01(-0.15%) |
Jul 29, 2005 | 5.984 | 6.022 | 5.947 | 6.022 | 87,616 | +0.06(+0.94%) |
Jul 28, 2005 | 6.078 | 6.097 | 5.938 | 5.966 | 272,167 | -0.10(-1.69%) |
Jul 27, 2005 | 6.181 | 6.246 | 6.069 | 6.069 | 111,287 | -0.13(-2.11%) |
Jul 26, 2005 | 6.209 | 6.283 | 6.190 | 6.199 | 58,160 | -0.09(-1.48%) |
Jul 25, 2005 | 6.358 | 6.358 | 6.274 | 6.293 | 46,164 | -0.04(-0.59%) |
Jul 22, 2005 | 6.302 | 6.339 | 6.265 | 6.330 | 99,826 | +0.05(+0.74%) |
Jul 21, 2005 | 6.246 | 6.311 | 6.199 | 6.283 | 100,255 | +0.11(+1.82%) |
Jul 20, 2005 | 6.209 | 6.246 | 6.153 | 6.171 | 83,224 | +0.01(+0.15%) |
Jul 19, 2005 | 6.209 | 6.209 | 6.156 | 6.162 | 79,475 | -0.06(-0.90%) |
Jul 18, 2005 | 6.311 | 6.367 | 6.199 | 6.218 | 70,264 | -0.10(-1.62%) |
Jul 15, 2005 | 6.302 | 6.433 | 6.265 | 6.321 | 92,436 | -0.12(-1.88%) |
Jul 14, 2005 | 6.479 | 6.591 | 6.349 | 6.442 | 119,963 | -0.06(-0.86%) |
Jul 13, 2005 | 6.563 | 6.647 | 6.489 | 6.498 | 251,816 | -0.05(-0.71%) |
Jul 12, 2005 | 6.489 | 6.610 | 6.489 | 6.545 | 156,809 | +0.07(+1.01%) |
Jul 11, 2005 | 6.377 | 6.517 | 6.377 | 6.479 | 117,500 | +0.12(+1.91%) |
Jul 08, 2005 | 6.433 | 6.573 | 6.358 | 6.358 | 138,172 | -0.10(-1.59%) |
Jul 07, 2005 | 6.274 | 6.461 | 6.227 | 6.461 | 98,113 | +0.19(+2.98%) |
Jul 06, 2005 | 6.162 | 6.302 | 6.143 | 6.274 | 126,925 | +0.14(+2.28%) |
Jul 05, 2005 | 6.087 | 6.209 | 6.078 | 6.134 | 61,802 | -0.12(-1.94%) |
Jul 01, 2005 | 6.302 | 6.302 | 6.115 | 6.255 | 126,711 | -0.11(-1.76%) |
Jun 30, 2005 | 6.386 | 6.489 | 6.339 | 6.367 | 127,247 | -0.06(-0.87%) |
Jun 29, 2005 | 6.246 | 6.573 | 6.209 | 6.423 | 270,025 | +0.24(+3.93%) |
Jun 28, 2005 | 6.218 | 6.237 | 6.162 | 6.181 | 166,021 | -0.04(-0.60%) |
Jun 27, 2005 | 6.330 | 6.330 | 6.209 | 6.218 | 207,365 | -0.11(-1.77%) |
Jun 24, 2005 | 6.255 | 6.395 | 6.255 | 6.330 | 212,721 | +0.05(+0.74%) |
Jun 23, 2005 | 6.246 | 6.433 | 6.125 | 6.283 | 335,684 | -0.08(-1.32%) |
Jun 22, 2005 | 6.349 | 6.442 | 6.255 | 6.367 | 124,890 | -0.07(-1.02%) |
Jun 21, 2005 | 6.246 | 6.479 | 6.181 | 6.433 | 193,120 | +0.10(+1.62%) |
Jun 20, 2005 | 6.433 | 6.601 | 6.293 | 6.330 | 301,837 | -0.11(-1.74%) |
Jun 17, 2005 | 6.451 | 6.582 | 6.442 | 6.442 | 206,830 | +0.04(+0.58%) |
Jun 16, 2005 | 6.302 | 6.489 | 6.302 | 6.405 | 135,387 | +0.22(+3.63%) |
Jun 15, 2005 | 6.190 | 6.302 | 6.069 | 6.181 | 184,015 | +0.04(+0.61%) |
Jun 14, 2005 | 6.209 | 6.265 | 6.115 | 6.143 | 101,326 | -0.13(-2.08%) |
Jun 13, 2005 | 6.190 | 6.321 | 6.181 | 6.274 | 168,377 | +0.08(+1.36%) |
Jun 10, 2005 | 5.975 | 6.265 | 5.956 | 6.190 | 136,887 | +0.20(+3.27%) |
Jun 09, 2005 | 6.022 | 6.050 | 5.956 | 5.994 | 67,908 | -0.08(-1.38%) |
Jun 08, 2005 | 6.162 | 6.190 | 5.966 | 6.078 | 145,777 | +0.01(+0.15%) |
Jun 07, 2005 | 6.209 | 6.209 | 6.050 | 6.069 | 25,170 | -0.14(-2.26%) |
Jun 06, 2005 | 6.349 | 6.358 | 6.199 | 6.209 | 126,283 | -0.04(-0.60%) |
Jun 03, 2005 | 6.293 | 6.451 | 6.246 | 6.246 | 283,092 | +0.02(+0.30%) |
Jun 02, 2005 | 6.311 | 6.461 | 6.181 | 6.227 | 163,236 | -0.09(-1.48%) |