Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.340 | 6.370 | 6.320 | 6.360 | 422,100 | +0.00(+0.00%) |
Aug 30, 2005 | 6.340 | 6.360 | 6.260 | 6.360 | 359,100 | +0.02(+0.32%) |
Aug 29, 2005 | 6.340 | 6.350 | 6.290 | 6.340 | 394,500 | -0.02(-0.31%) |
Aug 26, 2005 | 6.340 | 6.370 | 6.330 | 6.360 | 265,500 | +0.03(+0.47%) |
Aug 25, 2005 | 6.340 | 6.360 | 6.320 | 6.330 | 352,400 | -0.01(-0.16%) |
Aug 24, 2005 | 6.340 | 6.340 | 6.310 | 6.340 | 305,000 | -0.01(-0.16%) |
Aug 23, 2005 | 6.350 | 6.370 | 6.310 | 6.350 | 417,100 | +0.01(+0.16%) |
Aug 22, 2005 | 6.360 | 6.370 | 6.340 | 6.340 | 285,800 | -0.04(-0.63%) |
Aug 19, 2005 | 6.360 | 6.390 | 6.360 | 6.380 | 171,700 | +0.00(+0.00%) |
Aug 18, 2005 | 6.390 | 6.400 | 6.350 | 6.380 | 239,200 | -0.01(-0.16%) |
Aug 17, 2005 | 6.370 | 6.390 | 6.320 | 6.390 | 385,800 | +0.00(+0.00%) |
Aug 16, 2005 | 6.390 | 6.410 | 6.370 | 6.390 | 490,700 | +0.01(+0.16%) |
Aug 15, 2005 | 6.430 | 6.430 | 6.350 | 6.380 | 636,000 | -0.01(-0.16%) |
Aug 12, 2005 | 6.320 | 6.390 | 6.310 | 6.390 | 694,700 | +0.05(+0.79%) |
Aug 11, 2005 | 6.320 | 6.350 | 6.300 | 6.340 | 424,500 | +0.06(+0.96%) |
Aug 10, 2005 | 6.270 | 6.340 | 6.270 | 6.280 | 426,300 | +0.00(+0.00%) |
Aug 09, 2005 | 6.320 | 6.320 | 6.250 | 6.280 | 387,700 | +0.00(+0.00%) |
Aug 08, 2005 | 6.300 | 6.320 | 6.240 | 6.280 | 720,200 | +0.01(+0.16%) |
Aug 05, 2005 | 6.340 | 6.340 | 6.270 | 6.270 | 481,900 | -0.07(-1.10%) |
Aug 04, 2005 | 6.330 | 6.360 | 6.320 | 6.340 | 532,500 | -0.02(-0.31%) |
Aug 03, 2005 | 6.310 | 6.360 | 6.300 | 6.360 | 413,500 | +0.07(+1.11%) |
Aug 02, 2005 | 6.310 | 6.310 | 6.270 | 6.290 | 335,400 | -0.01(-0.16%) |
Aug 01, 2005 | 6.310 | 6.320 | 6.290 | 6.300 | 365,200 | +0.01(+0.16%) |
Jul 29, 2005 | 6.300 | 6.320 | 6.280 | 6.290 | 218,500 | +0.00(+0.00%) |
Jul 28, 2005 | 6.310 | 6.320 | 6.270 | 6.290 | 323,400 | -0.01(-0.16%) |
Jul 27, 2005 | 6.280 | 6.310 | 6.260 | 6.300 | 474,700 | +0.00(+0.00%) |
Jul 26, 2005 | 6.300 | 6.310 | 6.270 | 6.300 | 302,100 | +0.00(+0.00%) |
Jul 25, 2005 | 6.310 | 6.330 | 6.290 | 6.300 | 400,900 | -0.01(-0.16%) |
Jul 22, 2005 | 6.290 | 6.330 | 6.280 | 6.310 | 621,900 | +0.03(+0.48%) |
Jul 21, 2005 | 6.230 | 6.290 | 6.230 | 6.280 | 602,400 | +0.04(+0.64%) |
Jul 20, 2005 | 6.230 | 6.260 | 6.220 | 6.240 | 438,300 | +0.00(+0.00%) |
Jul 19, 2005 | 6.290 | 6.300 | 6.210 | 6.240 | 484,700 | -0.02(-0.32%) |
Jul 18, 2005 | 6.250 | 6.290 | 6.250 | 6.260 | 384,900 | +0.01(+0.16%) |
Jul 15, 2005 | 6.270 | 6.270 | 6.210 | 6.250 | 323,700 | +0.01(+0.16%) |
Jul 14, 2005 | 6.240 | 6.270 | 6.210 | 6.240 | 377,600 | -0.01(-0.16%) |
Jul 13, 2005 | 6.220 | 6.250 | 6.210 | 6.250 | 394,000 | +0.03(+0.48%) |
Jul 12, 2005 | 6.170 | 6.220 | 6.170 | 6.220 | 464,300 | +0.04(+0.65%) |
Jul 11, 2005 | 6.150 | 6.190 | 6.140 | 6.180 | 348,600 | +0.03(+0.49%) |
Jul 08, 2005 | 6.180 | 6.190 | 6.150 | 6.150 | 386,600 | -0.04(-0.65%) |
Jul 07, 2005 | 6.190 | 6.200 | 6.170 | 6.190 | 370,200 | +0.00(+0.00%) |
Jul 06, 2005 | 6.160 | 6.210 | 6.140 | 6.190 | 617,300 | +0.00(+0.00%) |
Jul 05, 2005 | 6.310 | 6.310 | 6.170 | 6.190 | 585,700 | -0.07(-1.12%) |
Jul 01, 2005 | 6.290 | 6.320 | 6.250 | 6.260 | 334,300 | -0.04(-0.63%) |
Jun 30, 2005 | 6.310 | 6.330 | 6.290 | 6.300 | 286,200 | -0.02(-0.32%) |
Jun 29, 2005 | 6.250 | 6.330 | 6.210 | 6.320 | 524,000 | +0.04(+0.64%) |
Jun 28, 2005 | 6.270 | 6.290 | 6.250 | 6.280 | 377,200 | -0.02(-0.32%) |
Jun 27, 2005 | 6.350 | 6.350 | 6.280 | 6.300 | 590,400 | -0.05(-0.79%) |
Jun 24, 2005 | 6.310 | 6.350 | 6.290 | 6.350 | 337,100 | +0.04(+0.63%) |
Jun 23, 2005 | 6.340 | 6.350 | 6.290 | 6.310 | 658,800 | -0.01(-0.16%) |
Jun 22, 2005 | 6.300 | 6.350 | 6.290 | 6.320 | 568,100 | +0.02(+0.32%) |
Jun 21, 2005 | 6.310 | 6.340 | 6.290 | 6.300 | 717,800 | +0.01(+0.16%) |
Jun 20, 2005 | 6.310 | 6.340 | 6.280 | 6.290 | 581,200 | -0.02(-0.32%) |
Jun 17, 2005 | 6.240 | 6.320 | 6.240 | 6.310 | 560,700 | +0.04(+0.64%) |
Jun 16, 2005 | 6.240 | 6.280 | 6.240 | 6.270 | 405,300 | +0.03(+0.48%) |
Jun 15, 2005 | 6.250 | 6.260 | 6.220 | 6.240 | 430,200 | -0.02(-0.32%) |
Jun 14, 2005 | 6.230 | 6.280 | 6.230 | 6.260 | 473,100 | -0.01(-0.16%) |
Jun 13, 2005 | 6.220 | 6.300 | 6.200 | 6.270 | 599,900 | +0.03(+0.48%) |
Jun 10, 2005 | 6.240 | 6.250 | 6.210 | 6.240 | 261,900 | +0.01(+0.16%) |
Jun 09, 2005 | 6.220 | 6.240 | 6.180 | 6.230 | 350,500 | +0.01(+0.16%) |
Jun 08, 2005 | 6.210 | 6.250 | 6.200 | 6.220 | 334,500 | +0.00(+0.00%) |
Jun 07, 2005 | 6.230 | 6.270 | 6.200 | 6.220 | 393,300 | -0.01(-0.16%) |
Jun 06, 2005 | 6.290 | 6.300 | 6.230 | 6.230 | 406,800 | -0.05(-0.80%) |
Jun 03, 2005 | 6.180 | 6.280 | 6.180 | 6.280 | 514,300 | +0.06(+0.96%) |
Jun 02, 2005 | 6.200 | 6.240 | 6.150 | 6.220 | 469,300 | +0.03(+0.48%) |