Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.494 | 6.509 | 6.399 | 6.467 | 1,928,422 | -0.01(-0.17%) |
Aug 30, 2005 | 6.562 | 6.603 | 6.422 | 6.479 | 2,004,699 | -0.11(-1.61%) |
Aug 29, 2005 | 6.569 | 6.592 | 6.388 | 6.585 | 2,360,578 | +0.03(+0.40%) |
Aug 26, 2005 | 6.596 | 6.622 | 6.520 | 6.558 | 1,036,553 | -0.04(-0.63%) |
Aug 25, 2005 | 6.611 | 6.626 | 6.543 | 6.600 | 1,465,659 | +0.02(+0.23%) |
Aug 24, 2005 | 6.607 | 6.649 | 6.566 | 6.585 | 1,465,916 | +0.01(+0.17%) |
Aug 23, 2005 | 6.637 | 6.664 | 6.535 | 6.573 | 2,018,003 | -0.06(-0.85%) |
Aug 22, 2005 | 6.649 | 6.717 | 6.562 | 6.630 | 1,195,219 | +0.02(+0.34%) |
Aug 19, 2005 | 6.626 | 6.683 | 6.517 | 6.607 | 1,802,834 | -0.03(-0.51%) |
Aug 18, 2005 | 6.637 | 6.705 | 6.607 | 6.641 | 1,258,411 | -0.02(-0.23%) |
Aug 17, 2005 | 6.728 | 6.755 | 6.619 | 6.656 | 1,187,076 | -0.05(-0.79%) |
Aug 16, 2005 | 6.751 | 6.781 | 6.692 | 6.709 | 673,671 | -0.05(-0.73%) |
Aug 15, 2005 | 6.690 | 6.800 | 6.652 | 6.758 | 1,119,672 | +0.02(+0.28%) |
Aug 12, 2005 | 6.792 | 6.807 | 6.645 | 6.739 | 1,661,555 | -0.07(-1.05%) |
Aug 11, 2005 | 6.728 | 6.834 | 6.694 | 6.811 | 1,281,369 | +0.10(+1.52%) |
Aug 10, 2005 | 6.781 | 6.815 | 6.686 | 6.709 | 1,299,078 | -0.06(-0.84%) |
Aug 09, 2005 | 6.800 | 6.826 | 6.747 | 6.766 | 742,989 | -0.03(-0.50%) |
Aug 08, 2005 | 6.845 | 6.864 | 6.739 | 6.800 | 1,488,046 | -0.04(-0.55%) |
Aug 05, 2005 | 6.777 | 6.849 | 6.743 | 6.838 | 1,819,863 | +0.05(+0.67%) |
Aug 04, 2005 | 6.906 | 6.906 | 6.758 | 6.792 | 1,158,948 | -0.05(-0.66%) |
Aug 03, 2005 | 6.856 | 6.925 | 6.743 | 6.838 | 1,856,256 | -0.07(-0.98%) |
Aug 02, 2005 | 6.807 | 6.906 | 6.796 | 6.906 | 2,657,654 | +0.10(+1.44%) |
Aug 01, 2005 | 6.724 | 6.822 | 6.698 | 6.807 | 2,179,049 | +0.08(+1.12%) |
Jul 29, 2005 | 6.675 | 6.785 | 6.652 | 6.732 | 1,843,055 | +0.01(+0.11%) |
Jul 28, 2005 | 6.732 | 6.767 | 6.645 | 6.724 | 1,593,333 | +0.08(+1.19%) |
Jul 27, 2005 | 6.660 | 6.709 | 6.603 | 6.645 | 2,716,722 | -0.05(-0.73%) |
Jul 26, 2005 | 6.637 | 6.725 | 6.637 | 6.694 | 3,508,204 | +0.04(+0.62%) |
Jul 25, 2005 | 6.683 | 6.713 | 6.615 | 6.652 | 2,945,712 | +0.00(+0.00%) |
Jul 22, 2005 | 6.762 | 6.781 | 6.611 | 6.652 | 3,554,656 | -0.02(-0.28%) |
Jul 21, 2005 | 6.713 | 6.933 | 6.619 | 6.671 | 8,303,971 | -0.36(-5.05%) |
Jul 20, 2005 | 7.597 | 7.631 | 6.977 | 7.026 | 9,146,942 | -0.63(-8.24%) |
Jul 19, 2005 | 7.544 | 7.676 | 7.536 | 7.657 | 3,893,382 | +0.09(+1.25%) |
Jul 18, 2005 | 7.518 | 7.589 | 7.503 | 7.563 | 2,044,816 | +0.03(+0.45%) |
Jul 15, 2005 | 7.555 | 7.578 | 7.521 | 7.529 | 2,008,301 | -0.03(-0.35%) |
Jul 14, 2005 | 7.521 | 7.555 | 7.506 | 7.555 | 3,231,548 | +0.08(+1.01%) |
Jul 13, 2005 | 7.506 | 7.555 | 7.476 | 7.480 | 2,865,363 | -0.05(-0.60%) |
Jul 12, 2005 | 7.506 | 7.559 | 7.457 | 7.525 | 2,668,327 | +0.01(+0.15%) |
Jul 11, 2005 | 7.548 | 7.593 | 7.473 | 7.514 | 3,602,516 | +0.01(+0.15%) |
Jul 08, 2005 | 7.366 | 7.514 | 7.363 | 7.502 | 4,236,008 | +0.15(+2.00%) |
Jul 07, 2005 | 7.234 | 7.450 | 7.053 | 7.355 | 6,104,247 | +0.09(+1.25%) |
Jul 06, 2005 | 7.393 | 7.627 | 7.162 | 7.264 | 6,125,345 | +0.20(+2.89%) |
Jul 05, 2005 | 6.958 | 7.125 | 6.826 | 7.060 | 1,781,779 | +0.08(+1.08%) |
Jul 01, 2005 | 6.849 | 7.000 | 6.826 | 6.985 | 1,522,890 | +0.11(+1.59%) |
Jun 30, 2005 | 7.015 | 7.076 | 6.872 | 6.875 | 1,887,219 | -0.14(-1.99%) |
Jun 29, 2005 | 6.705 | 7.030 | 6.705 | 7.015 | 2,443,992 | +0.27(+4.03%) |
Jun 28, 2005 | 6.574 | 6.796 | 6.566 | 6.743 | 1,176,427 | +0.13(+2.00%) |
Jun 27, 2005 | 6.724 | 6.804 | 6.554 | 6.611 | 2,429,994 | -0.15(-2.23%) |
Jun 24, 2005 | 6.781 | 6.856 | 6.705 | 6.762 | 1,977,277 | -0.04(-0.56%) |
Jun 23, 2005 | 6.841 | 6.872 | 6.781 | 6.800 | 1,336,938 | -0.06(-0.88%) |
Jun 22, 2005 | 6.913 | 6.913 | 6.796 | 6.860 | 1,200,711 | -0.01(-0.17%) |
Jun 21, 2005 | 6.872 | 6.981 | 6.845 | 6.872 | 1,134,909 | -0.03(-0.38%) |
Jun 20, 2005 | 6.856 | 6.970 | 6.630 | 6.898 | 993,661 | -0.08(-1.08%) |
Jun 17, 2005 | 6.879 | 6.981 | 6.845 | 6.974 | 2,992,267 | +0.11(+1.65%) |
Jun 16, 2005 | 6.800 | 6.883 | 6.796 | 6.860 | 1,141,863 | +0.03(+0.44%) |
Jun 15, 2005 | 6.853 | 6.894 | 6.732 | 6.830 | 1,602,442 | +0.01(+0.11%) |
Jun 14, 2005 | 6.743 | 6.887 | 6.743 | 6.822 | 1,476,873 | +0.06(+0.89%) |
Jun 13, 2005 | 6.705 | 6.838 | 6.679 | 6.762 | 1,335,871 | +0.01(+0.11%) |
Jun 10, 2005 | 6.743 | 6.861 | 6.634 | 6.755 | 4,220,588 | +0.06(+0.96%) |
Jun 09, 2005 | 6.585 | 6.698 | 6.554 | 6.690 | 3,182,335 | +0.09(+1.37%) |
Jun 08, 2005 | 6.611 | 6.698 | 6.517 | 6.600 | 3,044,116 | +0.06(+0.92%) |
Jun 07, 2005 | 6.513 | 6.686 | 6.513 | 6.539 | 2,529,491 | +0.02(+0.35%) |
Jun 06, 2005 | 6.535 | 6.551 | 6.460 | 6.517 | 2,205,798 | +0.01(+0.17%) |
Jun 03, 2005 | 6.543 | 6.619 | 6.449 | 6.505 | 3,803,684 | -0.07(-1.03%) |
Jun 02, 2005 | 6.467 | 6.724 | 6.430 | 6.573 | 5,906,436 | -0.19(-2.79%) |