Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.209 | 6.229 | 6.088 | 6.189 | 93,822 | +0.03(+0.49%) |
Aug 30, 2005 | 6.103 | 6.201 | 6.103 | 6.159 | 90,259 | +0.03(+0.45%) |
Aug 29, 2005 | 6.189 | 6.201 | 6.116 | 6.131 | 66,902 | -0.04(-0.61%) |
Aug 26, 2005 | 6.164 | 6.201 | 6.151 | 6.169 | 55,422 | +0.03(+0.49%) |
Aug 25, 2005 | 6.214 | 6.214 | 6.088 | 6.138 | 108,865 | -0.03(-0.41%) |
Aug 24, 2005 | 6.214 | 6.239 | 6.126 | 6.164 | 119,158 | -0.04(-0.61%) |
Aug 23, 2005 | 6.088 | 6.242 | 6.088 | 6.201 | 154,390 | +0.08(+1.28%) |
Aug 22, 2005 | 6.199 | 6.214 | 6.118 | 6.123 | 115,991 | -0.08(-1.26%) |
Aug 19, 2005 | 6.189 | 6.214 | 6.164 | 6.201 | 53,443 | -0.03(-0.41%) |
Aug 18, 2005 | 6.181 | 6.227 | 6.169 | 6.227 | 132,617 | +0.06(+0.98%) |
Aug 17, 2005 | 6.164 | 6.189 | 6.057 | 6.166 | 117,970 | +0.07(+1.08%) |
Aug 16, 2005 | 6.146 | 6.171 | 6.075 | 6.100 | 201,104 | -0.08(-1.35%) |
Aug 15, 2005 | 6.080 | 6.219 | 6.050 | 6.184 | 132,221 | +0.13(+2.13%) |
Aug 12, 2005 | 6.093 | 6.098 | 6.050 | 6.055 | 80,758 | -0.01(-0.13%) |
Aug 11, 2005 | 6.070 | 6.083 | 6.032 | 6.063 | 143,702 | -0.10(-1.64%) |
Aug 10, 2005 | 6.164 | 6.239 | 6.143 | 6.164 | 200,708 | -0.02(-0.37%) |
Aug 09, 2005 | 6.164 | 6.189 | 6.121 | 6.186 | 234,357 | +0.06(+0.99%) |
Aug 08, 2005 | 6.131 | 6.189 | 6.121 | 6.126 | 76,007 | -0.03(-0.41%) |
Aug 05, 2005 | 6.166 | 6.184 | 6.138 | 6.151 | 44,733 | -0.01(-0.20%) |
Aug 04, 2005 | 6.176 | 6.186 | 6.128 | 6.164 | 85,508 | +0.03(+0.41%) |
Aug 03, 2005 | 6.138 | 6.164 | 6.126 | 6.138 | 70,465 | -0.02(-0.37%) |
Aug 02, 2005 | 6.113 | 6.161 | 6.108 | 6.161 | 59,381 | +0.04(+0.58%) |
Aug 01, 2005 | 6.080 | 6.168 | 6.080 | 6.126 | 104,906 | +0.02(+0.37%) |
Jul 29, 2005 | 6.164 | 6.164 | 6.083 | 6.103 | 43,150 | -0.04(-0.58%) |
Jul 28, 2005 | 6.068 | 6.151 | 6.065 | 6.138 | 108,073 | +0.05(+0.75%) |
Jul 27, 2005 | 6.083 | 6.108 | 6.083 | 6.093 | 53,838 | +0.01(+0.17%) |
Jul 26, 2005 | 6.138 | 6.138 | 6.015 | 6.083 | 299,280 | -0.06(-0.91%) |
Jul 25, 2005 | 6.174 | 6.174 | 6.095 | 6.138 | 159,141 | -0.04(-0.57%) |
Jul 22, 2005 | 6.151 | 6.174 | 6.090 | 6.174 | 70,465 | +0.05(+0.78%) |
Jul 21, 2005 | 6.227 | 6.227 | 6.126 | 6.126 | 76,799 | -0.08(-1.22%) |
Jul 20, 2005 | 6.201 | 6.237 | 6.189 | 6.201 | 79,174 | -0.01(-0.20%) |
Jul 19, 2005 | 6.217 | 6.234 | 6.189 | 6.214 | 34,836 | +0.02(+0.37%) |
Jul 18, 2005 | 6.214 | 6.239 | 6.189 | 6.191 | 82,341 | -0.05(-0.77%) |
Jul 15, 2005 | 6.153 | 6.265 | 6.088 | 6.239 | 121,929 | +0.09(+1.40%) |
Jul 14, 2005 | 6.176 | 6.179 | 6.126 | 6.153 | 54,234 | -0.02(-0.37%) |
Jul 13, 2005 | 6.201 | 6.201 | 6.151 | 6.176 | 51,067 | -0.03(-0.41%) |
Jul 12, 2005 | 6.164 | 6.227 | 6.151 | 6.201 | 136,972 | +0.02(+0.29%) |
Jul 11, 2005 | 6.189 | 6.189 | 6.126 | 6.184 | 121,137 | +0.03(+0.41%) |
Jul 08, 2005 | 6.153 | 6.164 | 6.126 | 6.159 | 93,030 | -0.02(-0.33%) |
Jul 07, 2005 | 6.138 | 6.209 | 6.126 | 6.179 | 50,276 | +0.00(+0.04%) |
Jul 06, 2005 | 6.315 | 6.315 | 6.126 | 6.176 | 433,086 | -0.14(-2.20%) |
Jul 05, 2005 | 6.315 | 6.315 | 6.315 | 6.315 | 112,032 | -0.00(-0.04%) |
Jul 01, 2005 | 6.315 | 6.318 | 6.315 | 6.318 | 53,443 | +0.00(+0.00%) |
Jun 30, 2005 | 6.318 | 6.318 | 6.315 | 6.318 | 24,148 | +0.00(+0.04%) |
Jun 29, 2005 | 6.318 | 6.318 | 6.315 | 6.315 | 50,671 | +0.00(+0.00%) |
Jun 28, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 144,889 | +0.00(+0.00%) |
Jun 27, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 253,359 | +0.00(+0.00%) |
Jun 24, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 134,993 | +0.00(+0.00%) |
Jun 23, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 416,459 | +0.00(+0.00%) |
Jun 22, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 42,754 | +0.00(+0.00%) |
Jun 21, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 218,126 | +0.00(+0.00%) |
Jun 20, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 81,945 | +0.00(+0.00%) |
Jun 17, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 25,731 | -0.00(-0.04%) |
Jun 16, 2005 | 6.315 | 6.318 | 6.315 | 6.318 | 118,762 | +0.00(+0.04%) |
Jun 15, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 130,638 | -0.00(-0.04%) |
Jun 14, 2005 | 6.318 | 6.318 | 6.315 | 6.318 | 38,399 | +0.00(+0.00%) |
Jun 13, 2005 | 6.318 | 6.318 | 6.315 | 6.318 | 110,844 | +0.00(+0.04%) |
Jun 10, 2005 | 6.320 | 6.320 | 6.315 | 6.315 | 45,921 | +0.00(+0.00%) |
Jun 09, 2005 | 6.318 | 6.318 | 6.315 | 6.315 | 114,407 | +0.00(+0.00%) |
Jun 08, 2005 | 6.315 | 6.318 | 6.315 | 6.315 | 47,504 | -0.00(-0.04%) |
Jun 07, 2005 | 6.315 | 6.335 | 6.315 | 6.318 | 105,302 | +0.00(+0.00%) |
Jun 06, 2005 | 6.318 | 6.318 | 6.315 | 6.318 | 42,754 | +0.00(+0.00%) |
Jun 03, 2005 | 6.320 | 6.320 | 6.315 | 6.318 | 79,966 | +0.00(+0.00%) |
Jun 02, 2005 | 6.320 | 6.320 | 6.315 | 6.318 | 82,341 | +0.00(+0.00%) |