Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.710 | 6.850 | 6.690 | 6.810 | 579,231 | +0.04(+0.59%) |
Aug 30, 2005 | 6.750 | 6.960 | 6.700 | 6.770 | 1,067,300 | +0.15(+2.27%) |
Aug 29, 2005 | 6.500 | 6.660 | 6.430 | 6.620 | 353,545 | +0.11(+1.69%) |
Aug 26, 2005 | 6.700 | 6.750 | 6.510 | 6.510 | 763,233 | -0.21(-3.12%) |
Aug 25, 2005 | 6.780 | 6.850 | 6.680 | 6.720 | 661,601 | +0.00(+0.00%) |
Aug 24, 2005 | 6.480 | 6.780 | 6.450 | 6.720 | 1,384,502 | +0.24(+3.70%) |
Aug 23, 2005 | 6.530 | 6.580 | 6.480 | 6.480 | 701,652 | -0.05(-0.77%) |
Aug 22, 2005 | 6.400 | 6.600 | 6.400 | 6.530 | 1,399,804 | +0.09(+1.40%) |
Aug 19, 2005 | 6.360 | 6.500 | 6.280 | 6.440 | 687,446 | +0.05(+0.78%) |
Aug 18, 2005 | 6.690 | 6.690 | 6.360 | 6.390 | 1,629,946 | -0.28(-4.20%) |
Aug 17, 2005 | 6.500 | 6.710 | 6.470 | 6.670 | 636,268 | +0.17(+2.62%) |
Aug 16, 2005 | 6.500 | 6.630 | 6.380 | 6.500 | 871,722 | -0.04(-0.61%) |
Aug 15, 2005 | 6.190 | 6.600 | 6.180 | 6.540 | 605,589 | +0.31(+4.98%) |
Aug 12, 2005 | 6.190 | 6.430 | 6.070 | 6.230 | 679,873 | +0.02(+0.32%) |
Aug 11, 2005 | 6.070 | 6.250 | 6.070 | 6.210 | 473,775 | +0.08(+1.31%) |
Aug 10, 2005 | 6.250 | 6.310 | 6.060 | 6.130 | 639,337 | -0.12(-1.92%) |
Aug 09, 2005 | 6.200 | 6.290 | 6.180 | 6.250 | 463,361 | +0.04(+0.64%) |
Aug 08, 2005 | 6.140 | 6.310 | 6.130 | 6.210 | 719,843 | -0.02(-0.32%) |
Aug 05, 2005 | 6.220 | 6.310 | 6.190 | 6.230 | 485,503 | -0.02(-0.32%) |
Aug 04, 2005 | 6.180 | 6.290 | 6.180 | 6.250 | 336,296 | +0.02(+0.32%) |
Aug 03, 2005 | 6.390 | 6.450 | 6.190 | 6.230 | 792,424 | -0.25(-3.86%) |
Aug 02, 2005 | 6.520 | 6.560 | 6.430 | 6.480 | 582,487 | -0.08(-1.22%) |
Aug 01, 2005 | 6.530 | 6.630 | 6.400 | 6.560 | 647,754 | +0.04(+0.61%) |
Jul 29, 2005 | 6.700 | 6.780 | 6.510 | 6.520 | 569,256 | -0.18(-2.69%) |
Jul 28, 2005 | 6.670 | 6.790 | 6.570 | 6.700 | 521,371 | +0.07(+1.06%) |
Jul 27, 2005 | 6.460 | 6.740 | 6.420 | 6.630 | 864,579 | +0.17(+2.63%) |
Jul 26, 2005 | 6.240 | 6.550 | 6.180 | 6.460 | 1,072,091 | +0.28(+4.53%) |
Jul 25, 2005 | 6.130 | 6.250 | 6.060 | 6.180 | 993,886 | +0.12(+1.98%) |
Jul 22, 2005 | 5.850 | 6.060 | 5.800 | 6.060 | 1,229,349 | +0.18(+3.06%) |
Jul 21, 2005 | 6.290 | 6.300 | 5.830 | 5.880 | 1,627,807 | -0.29(-4.70%) |
Jul 20, 2005 | 7.010 | 7.010 | 5.630 | 6.170 | 4,234,187 | -0.88(-12.48%) |
Jul 19, 2005 | 7.250 | 7.380 | 6.920 | 7.050 | 1,572,770 | -0.35(-4.73%) |
Jul 18, 2005 | 7.660 | 7.710 | 7.310 | 7.400 | 671,436 | -0.30(-3.90%) |
Jul 15, 2005 | 7.900 | 8.000 | 7.610 | 7.700 | 708,693 | -0.25(-3.14%) |
Jul 14, 2005 | 8.100 | 8.320 | 7.920 | 7.950 | 708,960 | -0.12(-1.49%) |
Jul 13, 2005 | 8.180 | 8.250 | 8.070 | 8.070 | 498,579 | -0.13(-1.59%) |
Jul 12, 2005 | 8.350 | 8.410 | 8.020 | 8.200 | 861,636 | -0.14(-1.68%) |
Jul 11, 2005 | 8.110 | 8.350 | 8.110 | 8.340 | 645,874 | +0.20(+2.46%) |
Jul 08, 2005 | 7.750 | 8.250 | 7.750 | 8.140 | 608,090 | +0.29(+3.69%) |
Jul 07, 2005 | 7.560 | 7.850 | 7.560 | 7.850 | 317,184 | +0.13(+1.68%) |
Jul 06, 2005 | 7.790 | 7.940 | 7.680 | 7.720 | 419,694 | -0.07(-0.90%) |
Jul 05, 2005 | 7.410 | 7.790 | 7.410 | 7.790 | 406,800 | +0.35(+4.70%) |
Jul 01, 2005 | 7.350 | 7.540 | 7.350 | 7.440 | 268,500 | +0.07(+0.95%) |
Jun 30, 2005 | 7.400 | 7.502 | 7.340 | 7.370 | 364,542 | +0.05(+0.68%) |
Jun 29, 2005 | 7.420 | 7.470 | 7.280 | 7.320 | 293,937 | -0.07(-1.01%) |
Jun 28, 2005 | 7.040 | 7.420 | 6.950 | 7.395 | 626,144 | +0.43(+6.25%) |
Jun 27, 2005 | 7.000 | 7.070 | 6.950 | 6.960 | 367,782 | -0.11(-1.56%) |
Jun 24, 2005 | 6.920 | 7.070 | 6.920 | 7.070 | 775,760 | +0.14(+2.02%) |
Jun 23, 2005 | 7.200 | 7.310 | 6.930 | 6.930 | 692,382 | -0.32(-4.41%) |
Jun 22, 2005 | 7.370 | 7.470 | 7.150 | 7.250 | 312,684 | -0.12(-1.63%) |
Jun 21, 2005 | 7.410 | 7.490 | 7.190 | 7.370 | 308,925 | -0.08(-1.07%) |
Jun 20, 2005 | 7.550 | 7.600 | 7.420 | 7.450 | 475,581 | -0.11(-1.46%) |
Jun 17, 2005 | 7.450 | 7.590 | 7.340 | 7.560 | 732,916 | +0.06(+0.80%) |
Jun 16, 2005 | 7.270 | 7.570 | 7.270 | 7.500 | 478,949 | +0.21(+2.88%) |
Jun 15, 2005 | 7.440 | 7.540 | 7.240 | 7.290 | 452,329 | -0.17(-2.28%) |
Jun 14, 2005 | 7.680 | 7.680 | 7.330 | 7.460 | 586,715 | -0.20(-2.61%) |
Jun 13, 2005 | 7.460 | 7.760 | 7.410 | 7.660 | 486,074 | +0.20(+2.68%) |
Jun 10, 2005 | 7.520 | 7.570 | 7.410 | 7.460 | 500,227 | -0.08(-1.06%) |
Jun 09, 2005 | 7.150 | 7.570 | 7.100 | 7.540 | 507,470 | +0.43(+6.05%) |
Jun 08, 2005 | 7.330 | 7.330 | 7.100 | 7.110 | 407,812 | -0.17(-2.34%) |
Jun 07, 2005 | 7.380 | 7.570 | 7.100 | 7.280 | 417,862 | -0.21(-2.80%) |
Jun 06, 2005 | 7.530 | 7.584 | 7.390 | 7.490 | 504,313 | -0.08(-1.06%) |
Jun 03, 2005 | 7.620 | 7.750 | 7.550 | 7.570 | 312,414 | -0.08(-1.05%) |
Jun 02, 2005 | 7.170 | 7.740 | 7.170 | 7.650 | 685,814 | +0.40(+5.52%) |