Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.918 | 5.931 | 5.898 | 5.925 | 230,301 | +0.01(+0.23%) |
Aug 30, 2005 | 5.901 | 5.918 | 5.884 | 5.912 | 212,631 | -0.00(-0.06%) |
Aug 29, 2005 | 5.922 | 5.939 | 5.888 | 5.915 | 246,793 | +0.00(+0.06%) |
Aug 26, 2005 | 5.912 | 5.932 | 5.891 | 5.912 | 208,213 | +0.01(+0.11%) |
Aug 25, 2005 | 5.942 | 5.952 | 5.891 | 5.905 | 412,009 | -0.04(-0.63%) |
Aug 24, 2005 | 5.949 | 5.976 | 5.935 | 5.942 | 189,660 | -0.02(-0.28%) |
Aug 23, 2005 | 5.986 | 6.000 | 5.959 | 5.959 | 295,681 | -0.01(-0.11%) |
Aug 22, 2005 | 5.956 | 5.973 | 5.942 | 5.966 | 247,677 | -0.01(-0.11%) |
Aug 19, 2005 | 5.997 | 6.003 | 5.946 | 5.973 | 304,810 | -0.02(-0.34%) |
Aug 18, 2005 | 5.986 | 6.020 | 5.966 | 5.993 | 201,145 | -0.02(-0.28%) |
Aug 17, 2005 | 5.990 | 6.024 | 5.980 | 6.010 | 170,811 | -0.00(-0.06%) |
Aug 16, 2005 | 5.997 | 6.027 | 5.986 | 6.014 | 212,925 | +0.00(+0.00%) |
Aug 15, 2005 | 6.041 | 6.041 | 5.990 | 6.014 | 147,546 | -0.03(-0.45%) |
Aug 12, 2005 | 6.064 | 6.109 | 6.014 | 6.041 | 176,112 | -0.01(-0.17%) |
Aug 11, 2005 | 6.085 | 6.102 | 6.041 | 6.051 | 155,203 | -0.03(-0.56%) |
Aug 10, 2005 | 6.109 | 6.112 | 6.085 | 6.085 | 64,790 | -0.01(-0.22%) |
Aug 09, 2005 | 6.092 | 6.143 | 6.078 | 6.098 | 133,115 | -0.01(-0.17%) |
Aug 08, 2005 | 6.105 | 6.139 | 6.092 | 6.109 | 142,539 | -0.00(-0.06%) |
Aug 05, 2005 | 6.109 | 6.112 | 6.078 | 6.112 | 153,730 | +0.00(+0.06%) |
Aug 04, 2005 | 6.064 | 6.109 | 6.030 | 6.109 | 215,870 | +0.04(+0.73%) |
Aug 03, 2005 | 6.085 | 6.085 | 6.047 | 6.064 | 172,873 | -0.02(-0.28%) |
Aug 02, 2005 | 6.085 | 6.095 | 6.061 | 6.081 | 230,006 | -0.00(-0.06%) |
Aug 01, 2005 | 6.064 | 6.085 | 6.017 | 6.085 | 179,646 | +0.03(+0.56%) |
Jul 29, 2005 | 6.061 | 6.078 | 6.017 | 6.051 | 146,073 | -0.01(-0.11%) |
Jul 28, 2005 | 6.007 | 6.058 | 5.983 | 6.058 | 189,954 | +0.06(+0.96%) |
Jul 27, 2005 | 5.986 | 6.020 | 5.983 | 6.000 | 186,125 | +0.01(+0.23%) |
Jul 26, 2005 | 5.963 | 6.010 | 5.963 | 5.986 | 230,595 | -0.01(-0.23%) |
Jul 25, 2005 | 6.010 | 6.010 | 5.969 | 6.000 | 190,543 | +0.01(+0.17%) |
Jul 22, 2005 | 5.997 | 6.015 | 5.983 | 5.990 | 196,728 | -0.02(-0.28%) |
Jul 21, 2005 | 6.007 | 6.007 | 5.976 | 6.007 | 214,103 | +0.01(+0.23%) |
Jul 20, 2005 | 5.993 | 6.024 | 5.976 | 5.993 | 223,822 | +0.00(+0.06%) |
Jul 19, 2005 | 5.973 | 6.034 | 5.973 | 5.990 | 170,517 | +0.01(+0.17%) |
Jul 18, 2005 | 5.986 | 5.986 | 5.949 | 5.980 | 152,847 | -0.01(-0.11%) |
Jul 15, 2005 | 5.966 | 6.020 | 5.966 | 5.986 | 122,218 | -0.01(-0.11%) |
Jul 14, 2005 | 6.017 | 6.020 | 5.993 | 5.993 | 121,629 | +0.00(+0.00%) |
Jul 13, 2005 | 6.064 | 6.064 | 5.993 | 5.993 | 273,298 | -0.06(-0.95%) |
Jul 12, 2005 | 6.085 | 6.122 | 6.051 | 6.051 | 203,796 | -0.03(-0.45%) |
Jul 11, 2005 | 6.041 | 6.081 | 6.027 | 6.078 | 190,543 | +0.05(+0.77%) |
Jul 08, 2005 | 6.027 | 6.068 | 6.017 | 6.032 | 222,349 | +0.00(+0.07%) |
Jul 07, 2005 | 5.993 | 6.041 | 5.959 | 6.027 | 223,822 | +0.01(+0.17%) |
Jul 06, 2005 | 6.017 | 6.024 | 5.990 | 6.017 | 139,299 | +0.02(+0.28%) |
Jul 05, 2005 | 5.952 | 6.027 | 5.952 | 6.000 | 233,835 | +0.06(+0.97%) |
Jul 01, 2005 | 5.956 | 5.973 | 5.912 | 5.942 | 125,752 | -0.01(-0.17%) |
Jun 30, 2005 | 5.915 | 5.956 | 5.895 | 5.952 | 239,431 | +0.04(+0.75%) |
Jun 29, 2005 | 5.878 | 5.908 | 5.857 | 5.908 | 213,220 | +0.04(+0.75%) |
Jun 28, 2005 | 5.868 | 5.891 | 5.857 | 5.864 | 278,305 | +0.01(+0.17%) |
Jun 27, 2005 | 5.857 | 5.861 | 5.827 | 5.854 | 304,516 | -0.00(-0.06%) |
Jun 24, 2005 | 5.881 | 5.881 | 5.847 | 5.857 | 230,006 | -0.02(-0.40%) |
Jun 23, 2005 | 5.881 | 5.884 | 5.854 | 5.881 | 309,817 | +0.01(+0.12%) |
Jun 22, 2005 | 5.884 | 5.908 | 5.844 | 5.874 | 249,738 | -0.02(-0.40%) |
Jun 21, 2005 | 5.857 | 5.905 | 5.857 | 5.898 | 188,187 | +0.01(+0.12%) |
Jun 20, 2005 | 5.868 | 5.915 | 5.857 | 5.891 | 167,866 | -0.02(-0.40%) |
Jun 17, 2005 | 5.837 | 5.932 | 5.837 | 5.915 | 357,232 | +0.07(+1.22%) |
Jun 16, 2005 | 5.823 | 5.871 | 5.823 | 5.844 | 144,306 | +0.00(+0.00%) |
Jun 15, 2005 | 5.820 | 5.854 | 5.810 | 5.844 | 191,132 | +0.02(+0.35%) |
Jun 14, 2005 | 5.827 | 5.864 | 5.810 | 5.823 | 193,783 | +0.00(+0.00%) |
Jun 13, 2005 | 5.840 | 5.874 | 5.823 | 5.823 | 213,514 | -0.06(-0.98%) |
Jun 10, 2005 | 5.868 | 5.912 | 5.861 | 5.881 | 190,249 | -0.00(-0.06%) |
Jun 09, 2005 | 5.925 | 5.925 | 5.864 | 5.884 | 248,855 | -0.02(-0.40%) |
Jun 08, 2005 | 5.925 | 5.959 | 5.895 | 5.908 | 153,141 | -0.02(-0.29%) |
Jun 07, 2005 | 5.935 | 5.959 | 5.925 | 5.925 | 174,051 | +0.01(+0.11%) |
Jun 06, 2005 | 5.983 | 5.983 | 5.915 | 5.918 | 185,831 | -0.06(-1.08%) |
Jun 03, 2005 | 6.007 | 6.017 | 5.966 | 5.983 | 249,738 | -0.03(-0.45%) |
Jun 02, 2005 | 5.986 | 6.017 | 5.976 | 6.010 | 249,444 | +0.03(+0.45%) |