Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.970 | 7.200 | 6.970 | 7.100 | 177,500 | +0.12(+1.72%) |
Aug 30, 2005 | 6.720 | 7.000 | 6.680 | 6.980 | 92,600 | +0.23(+3.41%) |
Aug 29, 2005 | 6.650 | 6.840 | 6.650 | 6.750 | 71,600 | -0.04(-0.59%) |
Aug 26, 2005 | 6.750 | 6.830 | 6.700 | 6.790 | 49,900 | +0.06(+0.89%) |
Aug 25, 2005 | 6.680 | 6.760 | 6.670 | 6.730 | 68,900 | +0.03(+0.45%) |
Aug 24, 2005 | 6.670 | 6.700 | 6.600 | 6.700 | 57,700 | +0.10(+1.52%) |
Aug 23, 2005 | 6.530 | 6.600 | 6.530 | 6.600 | 27,500 | +0.06(+0.92%) |
Aug 22, 2005 | 6.530 | 6.560 | 6.470 | 6.540 | 25,900 | +0.11(+1.71%) |
Aug 19, 2005 | 6.370 | 6.450 | 6.370 | 6.430 | 47,700 | +0.06(+0.94%) |
Aug 18, 2005 | 6.400 | 6.400 | 6.260 | 6.370 | 11,600 | -0.02(-0.31%) |
Aug 17, 2005 | 6.560 | 6.570 | 6.390 | 6.390 | 119,200 | -0.13(-1.99%) |
Aug 16, 2005 | 6.340 | 6.600 | 6.340 | 6.520 | 45,700 | +0.13(+2.03%) |
Aug 15, 2005 | 6.470 | 6.470 | 6.360 | 6.390 | 34,100 | -0.08(-1.24%) |
Aug 12, 2005 | 6.250 | 6.510 | 6.250 | 6.470 | 70,900 | +0.15(+2.37%) |
Aug 11, 2005 | 6.220 | 6.340 | 6.220 | 6.320 | 69,200 | +0.09(+1.44%) |
Aug 10, 2005 | 6.190 | 6.280 | 6.190 | 6.230 | 36,300 | +0.04(+0.65%) |
Aug 09, 2005 | 6.150 | 6.210 | 6.100 | 6.190 | 40,000 | +0.08(+1.31%) |
Aug 08, 2005 | 6.200 | 6.210 | 6.050 | 6.110 | 32,200 | -0.05(-0.81%) |
Aug 05, 2005 | 6.120 | 6.180 | 6.000 | 6.160 | 17,900 | +0.02(+0.33%) |
Aug 04, 2005 | 6.200 | 6.240 | 6.100 | 6.140 | 57,300 | +0.01(+0.16%) |
Aug 03, 2005 | 6.050 | 6.130 | 6.020 | 6.130 | 25,600 | +0.08(+1.32%) |
Aug 02, 2005 | 6.010 | 6.140 | 6.010 | 6.050 | 23,000 | +0.04(+0.67%) |
Aug 01, 2005 | 5.920 | 6.030 | 5.920 | 6.010 | 7,300 | -0.01(-0.17%) |
Jul 29, 2005 | 6.030 | 6.050 | 5.890 | 6.020 | 25,800 | -0.02(-0.33%) |
Jul 28, 2005 | 6.150 | 6.150 | 6.030 | 6.040 | 22,000 | -0.09(-1.47%) |
Jul 27, 2005 | 5.850 | 6.150 | 5.830 | 6.130 | 42,200 | +0.27(+4.61%) |
Jul 26, 2005 | 5.900 | 5.920 | 5.850 | 5.860 | 28,700 | -0.05(-0.85%) |
Jul 25, 2005 | 5.930 | 6.010 | 5.890 | 5.910 | 14,000 | -0.07(-1.17%) |
Jul 22, 2005 | 6.120 | 6.120 | 5.970 | 5.980 | 33,200 | -0.09(-1.48%) |
Jul 21, 2005 | 6.010 | 6.130 | 6.010 | 6.070 | 27,400 | +0.01(+0.17%) |
Jul 20, 2005 | 6.130 | 6.150 | 6.040 | 6.060 | 16,700 | -0.07(-1.14%) |
Jul 19, 2005 | 6.070 | 6.130 | 6.070 | 6.130 | 19,500 | +0.03(+0.49%) |
Jul 18, 2005 | 6.100 | 6.200 | 6.090 | 6.100 | 25,200 | -0.06(-0.97%) |
Jul 15, 2005 | 6.270 | 6.320 | 6.120 | 6.160 | 13,800 | -0.17(-2.69%) |
Jul 14, 2005 | 6.300 | 6.400 | 6.280 | 6.330 | 28,600 | +0.06(+0.96%) |
Jul 13, 2005 | 6.150 | 6.280 | 6.150 | 6.270 | 29,500 | +0.02(+0.32%) |
Jul 12, 2005 | 6.040 | 6.250 | 6.040 | 6.250 | 17,500 | +0.21(+3.48%) |
Jul 11, 2005 | 6.010 | 6.050 | 6.000 | 6.040 | 66,800 | +0.02(+0.33%) |
Jul 08, 2005 | 6.000 | 6.050 | 6.000 | 6.020 | 23,400 | +0.02(+0.33%) |
Jul 07, 2005 | 6.000 | 6.030 | 5.960 | 6.000 | 36,100 | +0.00(+0.00%) |
Jul 06, 2005 | 5.910 | 6.020 | 5.910 | 6.000 | 73,400 | +0.11(+1.87%) |
Jul 05, 2005 | 6.010 | 6.010 | 5.890 | 5.890 | 22,000 | -0.08(-1.34%) |
Jul 01, 2005 | 6.030 | 6.030 | 5.910 | 5.970 | 4,100 | -0.06(-1.00%) |
Jun 30, 2005 | 6.030 | 6.120 | 6.020 | 6.030 | 18,000 | +0.01(+0.17%) |
Jun 29, 2005 | 5.810 | 6.080 | 5.810 | 6.020 | 22,100 | +0.02(+0.33%) |
Jun 28, 2005 | 6.010 | 6.050 | 6.000 | 6.000 | 50,100 | -0.04(-0.66%) |
Jun 27, 2005 | 5.990 | 6.090 | 5.990 | 6.040 | 24,400 | +0.04(+0.67%) |
Jun 24, 2005 | 5.970 | 6.020 | 5.970 | 6.000 | 14,000 | -0.02(-0.33%) |
Jun 23, 2005 | 6.080 | 6.080 | 6.000 | 6.020 | 27,000 | -0.06(-0.99%) |
Jun 22, 2005 | 5.930 | 6.080 | 5.900 | 6.080 | 30,300 | +0.11(+1.84%) |
Jun 21, 2005 | 5.820 | 6.010 | 5.820 | 5.970 | 28,400 | +0.05(+0.84%) |
Jun 20, 2005 | 5.940 | 6.080 | 5.910 | 5.920 | 62,500 | -0.09(-1.50%) |
Jun 17, 2005 | 5.820 | 6.020 | 5.820 | 6.010 | 31,000 | +0.16(+2.74%) |
Jun 16, 2005 | 5.900 | 5.910 | 5.770 | 5.850 | 28,000 | -0.01(-0.17%) |
Jun 15, 2005 | 5.800 | 5.890 | 5.790 | 5.860 | 27,200 | +0.11(+1.91%) |
Jun 14, 2005 | 5.960 | 5.960 | 5.750 | 5.750 | 33,700 | -0.15(-2.54%) |
Jun 13, 2005 | 5.750 | 5.960 | 5.750 | 5.900 | 17,700 | +0.06(+1.03%) |
Jun 10, 2005 | 5.820 | 5.870 | 5.740 | 5.840 | 28,100 | +0.04(+0.69%) |
Jun 09, 2005 | 5.750 | 5.840 | 5.710 | 5.800 | 17,500 | +0.01(+0.17%) |
Jun 08, 2005 | 5.900 | 5.920 | 5.770 | 5.790 | 31,700 | -0.12(-2.03%) |
Jun 07, 2005 | 6.000 | 6.020 | 5.890 | 5.910 | 29,500 | -0.10(-1.66%) |
Jun 06, 2005 | 6.010 | 6.100 | 6.010 | 6.010 | 20,500 | +0.00(+0.00%) |
Jun 03, 2005 | 5.960 | 6.040 | 5.960 | 6.010 | 53,800 | +0.02(+0.33%) |
Jun 02, 2005 | 6.000 | 6.160 | 5.960 | 5.990 | 56,000 | -0.01(-0.17%) |