Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.573 | 6.688 | 6.556 | 6.687 | 1,296,840 | +0.10(+1.45%) |
Aug 30, 2005 | 6.579 | 6.595 | 6.554 | 6.591 | 1,520,176 | -0.05(-0.79%) |
Aug 29, 2005 | 6.610 | 6.655 | 6.608 | 6.644 | 2,403,844 | +0.06(+0.86%) |
Aug 26, 2005 | 6.624 | 6.630 | 6.583 | 6.587 | 912,701 | -0.08(-1.27%) |
Aug 25, 2005 | 6.653 | 6.687 | 6.651 | 6.672 | 1,225,372 | -0.02(-0.26%) |
Aug 24, 2005 | 6.726 | 6.745 | 6.683 | 6.689 | 1,243,239 | -0.04(-0.64%) |
Aug 23, 2005 | 6.762 | 6.765 | 6.712 | 6.732 | 1,028,092 | -0.05(-0.67%) |
Aug 22, 2005 | 6.766 | 6.802 | 6.757 | 6.778 | 1,904,315 | +0.06(+0.82%) |
Aug 19, 2005 | 6.728 | 6.745 | 6.692 | 6.723 | 773,488 | +0.03(+0.40%) |
Aug 18, 2005 | 6.704 | 6.718 | 6.684 | 6.696 | 1,292,373 | -0.09(-1.35%) |
Aug 17, 2005 | 6.775 | 6.806 | 6.759 | 6.788 | 1,060,848 | -0.02(-0.28%) |
Aug 16, 2005 | 6.845 | 6.847 | 6.790 | 6.806 | 713,187 | -0.10(-1.48%) |
Aug 15, 2005 | 6.864 | 6.908 | 6.853 | 6.908 | 1,288,651 | -0.00(-0.04%) |
Aug 12, 2005 | 6.887 | 6.915 | 6.869 | 6.911 | 2,965,907 | -0.06(-0.83%) |
Aug 11, 2005 | 6.916 | 6.977 | 6.902 | 6.969 | 1,533,576 | +0.07(+1.01%) |
Aug 10, 2005 | 6.962 | 6.968 | 6.878 | 6.899 | 678,198 | -0.00(-0.06%) |
Aug 09, 2005 | 6.856 | 6.922 | 6.853 | 6.903 | 952,902 | +0.03(+0.49%) |
Aug 08, 2005 | 6.912 | 6.912 | 6.857 | 6.869 | 655,120 | +0.01(+0.16%) |
Aug 05, 2005 | 6.896 | 6.906 | 6.836 | 6.859 | 1,273,762 | -0.06(-0.82%) |
Aug 04, 2005 | 6.933 | 6.988 | 6.912 | 6.915 | 3,309,845 | -0.10(-1.45%) |
Aug 03, 2005 | 6.970 | 7.017 | 6.951 | 7.017 | 1,129,337 | +0.18(+2.63%) |
Aug 02, 2005 | 6.783 | 6.837 | 6.757 | 6.837 | 4,859,800 | +0.03(+0.49%) |
Aug 01, 2005 | 6.816 | 6.830 | 6.781 | 6.804 | 818,155 | +0.03(+0.40%) |
Jul 29, 2005 | 6.785 | 6.798 | 6.745 | 6.777 | 1,083,926 | -0.05(-0.73%) |
Jul 28, 2005 | 6.786 | 6.833 | 6.767 | 6.826 | 1,969,082 | +0.14(+2.13%) |
Jul 27, 2005 | 6.638 | 6.684 | 6.622 | 6.684 | 1,445,731 | +0.11(+1.65%) |
Jul 26, 2005 | 6.542 | 6.586 | 6.535 | 6.575 | 1,509,754 | +0.00(+0.00%) |
Jul 25, 2005 | 6.586 | 6.606 | 6.570 | 6.575 | 675,220 | -0.04(-0.67%) |
Jul 22, 2005 | 6.640 | 6.649 | 6.582 | 6.620 | 884,412 | -0.05(-0.75%) |
Jul 21, 2005 | 6.691 | 6.704 | 6.637 | 6.669 | 568,018 | -0.03(-0.50%) |
Jul 20, 2005 | 6.625 | 6.712 | 6.591 | 6.703 | 757,110 | +0.04(+0.56%) |
Jul 19, 2005 | 6.613 | 6.676 | 6.593 | 6.665 | 1,471,787 | +0.03(+0.47%) |
Jul 18, 2005 | 6.636 | 6.677 | 6.622 | 6.634 | 1,290,884 | -0.01(-0.12%) |
Jul 15, 2005 | 6.638 | 6.661 | 6.612 | 6.642 | 781,677 | -0.04(-0.62%) |
Jul 14, 2005 | 6.732 | 6.732 | 6.669 | 6.684 | 792,844 | +0.05(+0.71%) |
Jul 13, 2005 | 6.653 | 6.677 | 6.620 | 6.637 | 643,953 | -0.06(-0.94%) |
Jul 12, 2005 | 6.685 | 6.707 | 6.620 | 6.700 | 1,018,414 | +0.11(+1.61%) |
Jul 11, 2005 | 6.559 | 6.625 | 6.559 | 6.594 | 802,522 | +0.14(+2.14%) |
Jul 08, 2005 | 6.398 | 6.480 | 6.398 | 6.456 | 828,578 | +0.03(+0.44%) |
Jul 07, 2005 | 6.313 | 6.428 | 6.313 | 6.428 | 719,143 | -0.02(-0.33%) |
Jul 06, 2005 | 6.480 | 6.511 | 6.448 | 6.449 | 2,174,552 | -0.03(-0.54%) |
Jul 05, 2005 | 6.466 | 6.512 | 6.456 | 6.484 | 994,591 | -0.06(-0.88%) |
Jul 01, 2005 | 6.569 | 6.582 | 6.518 | 6.542 | 830,811 | -0.03(-0.41%) |
Jun 30, 2005 | 6.603 | 6.629 | 6.566 | 6.569 | 1,128,593 | -0.01(-0.10%) |
Jun 29, 2005 | 6.578 | 6.617 | 6.565 | 6.575 | 898,556 | +0.05(+0.70%) |
Jun 28, 2005 | 6.480 | 6.539 | 6.480 | 6.530 | 527,818 | +0.03(+0.54%) |
Jun 27, 2005 | 6.497 | 6.518 | 6.469 | 6.495 | 1,628,867 | +0.01(+0.17%) |
Jun 24, 2005 | 6.500 | 6.534 | 6.477 | 6.484 | 931,312 | -0.01(-0.19%) |
Jun 23, 2005 | 6.540 | 6.594 | 6.481 | 6.496 | 1,217,183 | -0.11(-1.71%) |
Jun 22, 2005 | 6.613 | 6.625 | 6.583 | 6.609 | 1,253,661 | -0.02(-0.24%) |
Jun 21, 2005 | 6.569 | 6.632 | 6.559 | 6.625 | 2,706,837 | +0.03(+0.47%) |
Jun 20, 2005 | 6.550 | 6.595 | 6.526 | 6.594 | 1,079,459 | -0.01(-0.20%) |
Jun 17, 2005 | 6.559 | 6.609 | 6.548 | 6.608 | 1,052,659 | +0.13(+2.05%) |
Jun 16, 2005 | 6.487 | 6.501 | 6.445 | 6.475 | 1,380,963 | -0.01(-0.08%) |
Jun 15, 2005 | 6.485 | 6.497 | 6.426 | 6.480 | 976,307 | +0.06(+0.93%) |
Jun 14, 2005 | 6.405 | 6.440 | 6.405 | 6.421 | 497,831 | +0.02(+0.38%) |
Jun 13, 2005 | 6.361 | 6.402 | 6.352 | 6.396 | 849,333 | +0.02(+0.28%) |
Jun 10, 2005 | 6.445 | 6.445 | 6.356 | 6.378 | 591,513 | -0.07(-1.04%) |
Jun 09, 2005 | 6.413 | 6.476 | 6.384 | 6.445 | 610,095 | +0.01(+0.14%) |
Jun 08, 2005 | 6.497 | 6.510 | 6.421 | 6.436 | 1,150,510 | +0.00(+0.06%) |
Jun 07, 2005 | 6.449 | 6.480 | 6.432 | 6.432 | 883,399 | -0.00(-0.02%) |
Jun 06, 2005 | 6.433 | 6.444 | 6.400 | 6.433 | 749,457 | -0.01(-0.14%) |
Jun 03, 2005 | 6.488 | 6.498 | 6.425 | 6.443 | 528,026 | -0.08(-1.19%) |
Jun 02, 2005 | 6.494 | 6.545 | 6.484 | 6.520 | 1,290,646 | +0.00(+0.04%) |