Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.320 | 6.690 | 6.210 | 6.640 | 92,900 | +0.22(+3.43%) |
Aug 30, 2005 | 6.310 | 6.530 | 6.200 | 6.420 | 91,400 | -0.03(-0.47%) |
Aug 29, 2005 | 6.470 | 6.680 | 6.110 | 6.450 | 132,500 | -0.12(-1.83%) |
Aug 26, 2005 | 6.730 | 6.730 | 6.300 | 6.570 | 116,600 | -0.17(-2.52%) |
Aug 25, 2005 | 6.600 | 6.750 | 6.510 | 6.740 | 84,200 | +0.09(+1.35%) |
Aug 24, 2005 | 7.220 | 7.220 | 6.540 | 6.650 | 247,500 | -0.56(-7.77%) |
Aug 23, 2005 | 7.050 | 7.400 | 7.050 | 7.210 | 254,900 | +0.21(+3.00%) |
Aug 22, 2005 | 6.300 | 7.000 | 6.300 | 7.000 | 459,800 | +0.80(+12.90%) |
Aug 19, 2005 | 5.700 | 6.340 | 5.520 | 6.200 | 312,400 | +0.50(+8.77%) |
Aug 18, 2005 | 5.930 | 6.000 | 5.500 | 5.700 | 186,800 | -0.23(-3.88%) |
Aug 17, 2005 | 6.150 | 6.250 | 5.800 | 5.930 | 164,900 | -0.24(-3.89%) |
Aug 16, 2005 | 6.250 | 6.400 | 5.920 | 6.170 | 137,700 | -0.13(-2.06%) |
Aug 15, 2005 | 6.900 | 6.900 | 6.000 | 6.300 | 209,800 | -0.69(-9.87%) |
Aug 12, 2005 | 7.050 | 7.050 | 6.840 | 6.990 | 61,800 | -0.11(-1.55%) |
Aug 11, 2005 | 6.960 | 7.270 | 6.940 | 7.100 | 76,600 | +0.14(+2.01%) |
Aug 10, 2005 | 6.830 | 7.180 | 6.800 | 6.960 | 83,800 | +0.07(+1.02%) |
Aug 09, 2005 | 7.100 | 7.110 | 6.660 | 6.890 | 144,200 | -0.23(-3.23%) |
Aug 08, 2005 | 7.700 | 7.700 | 7.050 | 7.120 | 135,600 | -0.64(-8.25%) |
Aug 05, 2005 | 7.700 | 7.800 | 7.500 | 7.760 | 94,000 | +0.06(+0.78%) |
Aug 04, 2005 | 7.350 | 8.140 | 7.350 | 7.700 | 756,600 | +0.55(+7.69%) |
Aug 03, 2005 | 6.750 | 7.430 | 6.750 | 7.150 | 194,700 | +0.10(+1.42%) |
Aug 02, 2005 | 8.150 | 8.150 | 7.000 | 7.050 | 654,600 | -1.55(-18.02%) |
Aug 01, 2005 | 8.020 | 8.740 | 8.020 | 8.600 | 211,600 | +0.58(+7.23%) |
Jul 29, 2005 | 8.350 | 8.350 | 7.980 | 8.020 | 193,900 | -0.37(-4.41%) |
Jul 28, 2005 | 8.940 | 8.950 | 8.000 | 8.390 | 233,700 | -0.55(-6.15%) |
Jul 27, 2005 | 8.770 | 9.000 | 8.590 | 8.940 | 107,400 | +0.17(+1.94%) |
Jul 26, 2005 | 8.920 | 8.990 | 8.600 | 8.770 | 196,900 | -0.15(-1.68%) |
Jul 25, 2005 | 11.31 | 11.36 | 8.560 | 8.920 | 957,500 | -2.38(-21.06%) |
Jul 22, 2005 | 11.70 | 11.79 | 11.15 | 11.30 | 71,700 | -0.40(-3.42%) |
Jul 21, 2005 | 11.31 | 11.77 | 11.25 | 11.70 | 186,200 | +0.60(+5.41%) |
Jul 20, 2005 | 10.37 | 11.23 | 10.30 | 11.10 | 186,800 | +0.63(+6.02%) |
Jul 19, 2005 | 10.25 | 10.73 | 10.19 | 10.47 | 87,600 | +0.29(+2.85%) |
Jul 18, 2005 | 10.30 | 10.70 | 9.900 | 10.18 | 93,600 | -0.25(-2.40%) |
Jul 15, 2005 | 10.44 | 10.54 | 10.19 | 10.43 | 54,200 | -0.11(-1.05%) |
Jul 14, 2005 | 10.85 | 11.20 | 10.32 | 10.54 | 76,100 | -0.21(-1.94%) |
Jul 13, 2005 | 11.20 | 11.34 | 10.28 | 10.75 | 144,200 | -0.45(-4.02%) |
Jul 12, 2005 | 10.63 | 11.20 | 10.60 | 11.20 | 201,400 | +0.67(+6.36%) |
Jul 11, 2005 | 9.740 | 10.72 | 9.710 | 10.53 | 169,700 | +0.88(+9.12%) |
Jul 08, 2005 | 9.610 | 9.980 | 9.530 | 9.650 | 75,800 | +0.04(+0.42%) |
Jul 07, 2005 | 9.680 | 9.780 | 9.410 | 9.610 | 80,100 | -0.14(-1.44%) |
Jul 06, 2005 | 9.100 | 9.990 | 8.740 | 9.750 | 191,900 | +0.75(+8.33%) |
Jul 05, 2005 | 9.250 | 9.250 | 8.150 | 9.000 | 275,900 | -0.30(-3.23%) |
Jul 01, 2005 | 9.510 | 9.700 | 8.750 | 9.300 | 220,900 | -0.41(-4.22%) |
Jun 30, 2005 | 10.10 | 10.13 | 9.360 | 9.710 | 108,600 | -0.42(-4.15%) |
Jun 29, 2005 | 10.70 | 10.74 | 9.820 | 10.13 | 107,400 | -0.47(-4.43%) |
Jun 28, 2005 | 9.990 | 10.69 | 9.990 | 10.60 | 113,200 | +0.77(+7.83%) |
Jun 27, 2005 | 10.22 | 10.30 | 9.700 | 9.830 | 214,000 | -0.42(-4.10%) |
Jun 24, 2005 | 11.18 | 11.18 | 9.500 | 10.25 | 409,300 | -0.93(-8.32%) |
Jun 23, 2005 | 11.60 | 11.60 | 10.70 | 11.18 | 203,100 | -0.41(-3.54%) |
Jun 22, 2005 | 12.12 | 12.38 | 11.06 | 11.59 | 239,100 | -0.48(-3.98%) |
Jun 21, 2005 | 11.53 | 12.35 | 11.33 | 12.07 | 230,600 | +0.74(+6.53%) |
Jun 20, 2005 | 11.99 | 12.00 | 10.71 | 11.33 | 281,600 | -0.46(-3.90%) |
Jun 17, 2005 | 12.49 | 12.50 | 11.40 | 11.79 | 306,300 | -0.65(-5.23%) |
Jun 16, 2005 | 12.74 | 12.97 | 12.25 | 12.44 | 176,400 | -0.30(-2.35%) |
Jun 15, 2005 | 12.64 | 12.85 | 11.81 | 12.74 | 314,900 | +0.34(+2.74%) |
Jun 14, 2005 | 11.80 | 12.47 | 11.78 | 12.40 | 327,400 | +0.80(+6.90%) |
Jun 13, 2005 | 11.00 | 11.79 | 10.91 | 11.60 | 276,900 | +0.64(+5.84%) |
Jun 10, 2005 | 10.55 | 11.24 | 10.36 | 10.96 | 244,100 | +0.41(+3.89%) |
Jun 09, 2005 | 10.81 | 11.48 | 9.500 | 10.55 | 718,700 | -0.29(-2.68%) |
Jun 08, 2005 | 13.00 | 13.00 | 10.11 | 10.84 | 1,147,400 | -2.01(-15.64%) |
Jun 07, 2005 | 12.44 | 13.00 | 12.38 | 12.85 | 429,500 | +0.91(+7.62%) |
Jun 06, 2005 | 11.00 | 12.17 | 11.00 | 11.94 | 442,800 | +1.14(+10.56%) |
Jun 03, 2005 | 10.50 | 10.95 | 10.24 | 10.80 | 253,900 | +0.58(+5.68%) |
Jun 02, 2005 | 9.930 | 10.45 | 9.930 | 10.22 | 311,500 | +0.38(+3.86%) |