Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.260 | 6.357 | 6.260 | 6.317 | 1,391,950 | +0.06(+1.04%) |
Aug 30, 2005 | 6.191 | 6.264 | 6.175 | 6.252 | 653,278 | +0.08(+1.31%) |
Aug 29, 2005 | 6.284 | 6.301 | 6.139 | 6.171 | 924,511 | -0.08(-1.30%) |
Aug 26, 2005 | 6.276 | 6.276 | 6.220 | 6.252 | 648,342 | -0.02(-0.39%) |
Aug 25, 2005 | 6.139 | 6.276 | 6.102 | 6.276 | 1,010,397 | +0.14(+2.24%) |
Aug 24, 2005 | 6.078 | 6.147 | 6.078 | 6.139 | 695,728 | +0.06(+1.07%) |
Aug 23, 2005 | 6.175 | 6.199 | 6.058 | 6.074 | 993,121 | -0.08(-1.32%) |
Aug 22, 2005 | 6.159 | 6.187 | 6.135 | 6.155 | 555,792 | +0.01(+0.20%) |
Aug 19, 2005 | 6.001 | 6.143 | 6.001 | 6.143 | 563,690 | +0.17(+2.78%) |
Aug 18, 2005 | 5.977 | 6.001 | 5.968 | 5.977 | 561,469 | -0.00(-0.07%) |
Aug 17, 2005 | 5.997 | 6.078 | 5.977 | 5.981 | 720,901 | -0.04(-0.61%) |
Aug 16, 2005 | 6.122 | 6.155 | 6.017 | 6.017 | 638,223 | -0.13(-2.04%) |
Aug 15, 2005 | 6.248 | 6.248 | 6.139 | 6.143 | 729,539 | -0.11(-1.75%) |
Aug 12, 2005 | 6.139 | 6.252 | 6.135 | 6.252 | 808,268 | +0.11(+1.71%) |
Aug 11, 2005 | 6.078 | 6.163 | 6.078 | 6.147 | 1,074,565 | +0.07(+1.13%) |
Aug 10, 2005 | 6.082 | 6.118 | 6.078 | 6.078 | 1,030,141 | -0.01(-0.13%) |
Aug 09, 2005 | 6.175 | 6.179 | 6.086 | 6.086 | 1,002,500 | -0.03(-0.53%) |
Aug 08, 2005 | 6.130 | 6.139 | 6.102 | 6.118 | 906,741 | +0.03(+0.53%) |
Aug 05, 2005 | 6.110 | 6.126 | 6.078 | 6.086 | 1,368,010 | -0.01(-0.20%) |
Aug 04, 2005 | 6.110 | 6.167 | 6.098 | 6.098 | 1,861,362 | -0.01(-0.20%) |
Aug 03, 2005 | 6.179 | 6.195 | 6.110 | 6.110 | 8,863,809 | -0.15(-2.39%) |
Aug 02, 2005 | 6.475 | 6.475 | 6.260 | 6.260 | 701,404 | -0.14(-2.15%) |
Aug 01, 2005 | 6.442 | 6.442 | 6.349 | 6.398 | 505,445 | -0.04(-0.69%) |
Jul 29, 2005 | 6.463 | 6.479 | 6.365 | 6.442 | 246,059 | -0.02(-0.25%) |
Jul 28, 2005 | 6.507 | 6.519 | 6.382 | 6.459 | 358,353 | -0.05(-0.81%) |
Jul 27, 2005 | 6.750 | 6.754 | 6.414 | 6.511 | 545,920 | -0.33(-4.80%) |
Jul 26, 2005 | 6.848 | 6.884 | 6.791 | 6.840 | 196,205 | -0.03(-0.41%) |
Jul 25, 2005 | 6.929 | 6.961 | 6.787 | 6.868 | 195,218 | -0.11(-1.63%) |
Jul 22, 2005 | 6.694 | 6.981 | 6.682 | 6.981 | 161,406 | +0.32(+4.81%) |
Jul 21, 2005 | 6.617 | 6.686 | 6.524 | 6.661 | 219,158 | +0.04(+0.67%) |
Jul 20, 2005 | 6.592 | 6.617 | 6.487 | 6.617 | 154,249 | +0.09(+1.37%) |
Jul 19, 2005 | 6.552 | 6.564 | 6.370 | 6.528 | 266,050 | +0.02(+0.31%) |
Jul 18, 2005 | 6.447 | 6.605 | 6.382 | 6.507 | 219,158 | +0.00(+0.00%) |
Jul 15, 2005 | 6.321 | 6.524 | 6.293 | 6.507 | 358,846 | -0.08(-1.17%) |
Jul 14, 2005 | 6.548 | 6.637 | 6.382 | 6.584 | 224,587 | +0.00(+0.00%) |
Jul 13, 2005 | 6.605 | 6.686 | 6.544 | 6.584 | 173,500 | -0.00(-0.06%) |
Jul 12, 2005 | 6.524 | 6.605 | 6.321 | 6.588 | 174,734 | +0.07(+1.06%) |
Jul 11, 2005 | 6.447 | 6.584 | 6.422 | 6.519 | 183,865 | -0.07(-1.11%) |
Jul 08, 2005 | 6.645 | 6.686 | 6.548 | 6.592 | 165,602 | -0.02(-0.31%) |
Jul 07, 2005 | 6.564 | 6.621 | 6.487 | 6.613 | 169,798 | +0.01(+0.12%) |
Jul 06, 2005 | 6.763 | 6.912 | 6.438 | 6.605 | 388,462 | -0.11(-1.57%) |
Jul 05, 2005 | 6.418 | 6.767 | 6.345 | 6.710 | 434,120 | +0.39(+6.22%) |
Jul 01, 2005 | 6.078 | 6.341 | 6.045 | 6.317 | 204,843 | +0.17(+2.77%) |
Jun 30, 2005 | 5.968 | 6.163 | 5.960 | 6.147 | 198,673 | +0.15(+2.43%) |
Jun 29, 2005 | 6.082 | 6.118 | 5.956 | 6.001 | 157,211 | -0.11(-1.79%) |
Jun 28, 2005 | 6.159 | 6.171 | 6.037 | 6.110 | 276,168 | -0.15(-2.39%) |
Jun 27, 2005 | 5.997 | 6.280 | 5.997 | 6.260 | 407,959 | +0.30(+5.10%) |
Jun 24, 2005 | 5.867 | 5.977 | 5.839 | 5.956 | 218,417 | +0.13(+2.23%) |
Jun 23, 2005 | 5.827 | 5.908 | 5.774 | 5.827 | 179,916 | +0.04(+0.70%) |
Jun 22, 2005 | 5.713 | 5.863 | 5.592 | 5.786 | 272,220 | +0.05(+0.92%) |
Jun 21, 2005 | 5.895 | 5.944 | 5.673 | 5.733 | 278,883 | -0.16(-2.68%) |
Jun 20, 2005 | 5.713 | 5.936 | 5.697 | 5.891 | 278,143 | +0.18(+3.12%) |
Jun 17, 2005 | 5.673 | 5.713 | 5.656 | 5.713 | 174,240 | +0.07(+1.22%) |
Jun 16, 2005 | 5.454 | 5.652 | 5.450 | 5.644 | 191,269 | +0.15(+2.65%) |
Jun 15, 2005 | 5.482 | 5.571 | 5.430 | 5.498 | 277,156 | +0.04(+0.74%) |
Jun 14, 2005 | 5.462 | 5.486 | 5.348 | 5.458 | 256,918 | +0.01(+0.22%) |
Jun 13, 2005 | 5.430 | 5.466 | 5.348 | 5.446 | 161,653 | +0.08(+1.43%) |
Jun 10, 2005 | 5.369 | 5.425 | 5.312 | 5.369 | 175,474 | +0.00(+0.08%) |
Jun 09, 2005 | 5.267 | 5.365 | 5.243 | 5.365 | 183,865 | +0.14(+2.72%) |
Jun 08, 2005 | 5.296 | 5.365 | 5.194 | 5.223 | 359,833 | -0.00(-0.08%) |
Jun 07, 2005 | 5.344 | 5.369 | 5.223 | 5.227 | 252,476 | -0.09(-1.68%) |
Jun 06, 2005 | 5.271 | 5.348 | 5.223 | 5.316 | 268,271 | +0.09(+1.63%) |
Jun 03, 2005 | 5.247 | 5.267 | 5.166 | 5.231 | 231,251 | +0.02(+0.47%) |
Jun 02, 2005 | 5.288 | 5.288 | 5.105 | 5.207 | 169,798 | -0.04(-0.77%) |