Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.842 | 5.881 | 5.632 | 5.811 | 132,516 | -0.03(-0.53%) |
Aug 30, 2005 | 5.811 | 5.904 | 5.749 | 5.842 | 202,347 | +0.06(+1.08%) |
Aug 29, 2005 | 5.531 | 5.780 | 5.523 | 5.780 | 223,505 | +0.25(+4.51%) |
Aug 26, 2005 | 5.562 | 5.936 | 5.499 | 5.531 | 277,677 | -0.07(-1.25%) |
Aug 25, 2005 | 5.850 | 5.943 | 5.554 | 5.601 | 175,920 | -0.29(-4.89%) |
Aug 24, 2005 | 6.395 | 6.504 | 5.842 | 5.889 | 173,152 | -0.50(-7.80%) |
Aug 23, 2005 | 6.278 | 6.481 | 6.193 | 6.387 | 111,024 | +0.11(+1.74%) |
Aug 22, 2005 | 6.177 | 6.450 | 6.138 | 6.278 | 226,851 | +0.10(+1.64%) |
Aug 19, 2005 | 6.278 | 6.333 | 6.177 | 6.177 | 97,600 | -0.10(-1.61%) |
Aug 18, 2005 | 6.200 | 6.333 | 6.146 | 6.278 | 129,966 | +0.09(+1.38%) |
Aug 17, 2005 | 6.286 | 6.348 | 6.138 | 6.193 | 210,460 | -0.11(-1.73%) |
Aug 16, 2005 | 6.746 | 6.792 | 6.263 | 6.302 | 184,732 | -0.48(-7.01%) |
Aug 15, 2005 | 6.901 | 7.088 | 6.777 | 6.777 | 189,720 | -0.19(-2.79%) |
Aug 12, 2005 | 6.940 | 7.291 | 6.886 | 6.972 | 175,624 | -0.04(-0.56%) |
Aug 11, 2005 | 7.416 | 7.416 | 6.598 | 7.011 | 346,960 | -0.41(-5.46%) |
Aug 10, 2005 | 6.972 | 7.595 | 6.878 | 7.416 | 299,526 | +0.41(+5.90%) |
Aug 09, 2005 | 7.081 | 7.127 | 6.792 | 7.003 | 253,670 | -0.14(-1.96%) |
Aug 08, 2005 | 7.307 | 7.330 | 7.081 | 7.143 | 159,311 | -0.19(-2.65%) |
Aug 05, 2005 | 7.610 | 7.665 | 7.307 | 7.338 | 128,665 | -0.33(-4.27%) |
Aug 04, 2005 | 7.657 | 7.930 | 7.603 | 7.665 | 167,314 | -0.07(-0.91%) |
Aug 03, 2005 | 8.327 | 8.405 | 7.532 | 7.735 | 313,034 | -0.63(-7.54%) |
Aug 02, 2005 | 8.000 | 8.420 | 8.000 | 8.366 | 99,132 | +0.37(+4.58%) |
Aug 01, 2005 | 8.187 | 8.218 | 7.914 | 8.000 | 173,689 | -0.18(-2.19%) |
Jul 29, 2005 | 8.039 | 8.397 | 8.039 | 8.179 | 114,535 | +0.09(+1.06%) |
Jul 28, 2005 | 8.202 | 8.265 | 8.078 | 8.093 | 136,933 | -0.11(-1.33%) |
Jul 27, 2005 | 8.420 | 8.491 | 8.179 | 8.202 | 148,854 | -0.26(-3.13%) |
Jul 26, 2005 | 8.366 | 8.561 | 8.272 | 8.467 | 159,914 | +0.09(+1.02%) |
Jul 25, 2005 | 8.841 | 8.841 | 8.335 | 8.381 | 155,996 | -0.46(-5.20%) |
Jul 22, 2005 | 8.483 | 8.864 | 8.483 | 8.841 | 116,095 | +0.39(+4.61%) |
Jul 21, 2005 | 8.763 | 8.841 | 8.436 | 8.452 | 155,627 | -0.34(-3.90%) |
Jul 20, 2005 | 8.942 | 8.958 | 8.662 | 8.794 | 123,932 | -0.19(-2.17%) |
Jul 19, 2005 | 9.020 | 9.153 | 8.911 | 8.989 | 152,721 | +0.04(+0.44%) |
Jul 18, 2005 | 9.044 | 9.114 | 8.810 | 8.950 | 213,099 | -0.14(-1.54%) |
Jul 15, 2005 | 9.129 | 9.246 | 9.036 | 9.090 | 149,863 | -0.16(-1.77%) |
Jul 14, 2005 | 9.168 | 9.254 | 9.036 | 9.254 | 164,930 | +0.05(+0.59%) |
Jul 13, 2005 | 9.075 | 9.262 | 9.075 | 9.199 | 115,781 | +0.10(+1.11%) |
Jul 12, 2005 | 9.246 | 9.332 | 9.075 | 9.098 | 156,819 | -0.17(-1.85%) |
Jul 11, 2005 | 8.498 | 9.456 | 8.374 | 9.269 | 302,577 | +0.73(+8.58%) |
Jul 08, 2005 | 8.304 | 8.966 | 8.101 | 8.537 | 453,603 | -0.84(-8.97%) |
Jul 07, 2005 | 9.488 | 9.589 | 8.833 | 9.379 | 145,439 | -0.20(-2.11%) |
Jul 06, 2005 | 9.316 | 9.854 | 9.316 | 9.581 | 265,399 | +0.12(+1.23%) |
Jul 05, 2005 | 9.456 | 9.558 | 9.153 | 9.464 | 155,337 | -0.09(-0.90%) |
Jul 01, 2005 | 9.231 | 9.636 | 9.231 | 9.550 | 82,932 | +0.33(+3.63%) |
Jun 30, 2005 | 9.745 | 9.854 | 9.153 | 9.215 | 146,247 | -0.58(-5.89%) |
Jun 29, 2005 | 9.698 | 9.861 | 9.581 | 9.791 | 163,860 | +0.09(+0.96%) |
Jun 28, 2005 | 9.425 | 10.05 | 9.347 | 9.698 | 206,613 | +0.27(+2.89%) |
Jun 27, 2005 | 8.927 | 10.13 | 8.818 | 9.425 | 272,212 | +0.32(+3.51%) |
Jun 24, 2005 | 9.129 | 9.153 | 8.966 | 9.106 | 304,046 | -0.05(-0.51%) |
Jun 23, 2005 | 9.044 | 9.324 | 9.044 | 9.153 | 340,811 | +0.04(+0.43%) |
Jun 22, 2005 | 9.456 | 9.620 | 9.098 | 9.114 | 256,402 | -0.39(-4.10%) |
Jun 21, 2005 | 9.550 | 9.581 | 9.371 | 9.503 | 191,781 | -0.09(-0.97%) |
Jun 20, 2005 | 9.932 | 9.932 | 9.379 | 9.597 | 246,670 | -0.30(-3.07%) |
Jun 17, 2005 | 8.958 | 10.04 | 8.771 | 9.900 | 398,898 | +0.04(+0.39%) |
Jun 16, 2005 | 10.32 | 10.32 | 9.791 | 9.861 | 212,874 | -0.44(-4.31%) |
Jun 15, 2005 | 10.40 | 10.40 | 10.03 | 10.31 | 183,478 | -0.02(-0.15%) |
Jun 14, 2005 | 10.05 | 10.34 | 10.05 | 10.32 | 126,057 | +0.05(+0.53%) |
Jun 13, 2005 | 10.41 | 10.41 | 10.13 | 10.27 | 110,228 | -0.09(-0.90%) |
Jun 10, 2005 | 10.40 | 10.40 | 10.10 | 10.36 | 97,472 | +0.05(+0.45%) |
Jun 09, 2005 | 10.16 | 10.44 | 10.16 | 10.31 | 57,618 | -0.03(-0.30%) |
Jun 08, 2005 | 10.22 | 10.41 | 10.22 | 10.34 | 66,811 | -0.02(-0.15%) |
Jun 07, 2005 | 10.28 | 10.37 | 10.17 | 10.36 | 123,333 | +0.05(+0.53%) |
Jun 06, 2005 | 10.24 | 10.31 | 10.06 | 10.31 | 145,572 | +0.07(+0.68%) |
Jun 03, 2005 | 10.16 | 10.26 | 9.986 | 10.24 | 70,519 | +0.12(+1.23%) |
Jun 02, 2005 | 10.00 | 10.19 | 10.00 | 10.11 | 95,250 | -0.01(-0.08%) |