Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.471 | 6.474 | 6.442 | 6.442 | 295,178 | -0.03(-0.44%) |
Aug 30, 2005 | 6.485 | 6.492 | 6.464 | 6.471 | 292,943 | -0.02(-0.28%) |
Aug 29, 2005 | 6.489 | 6.499 | 6.485 | 6.489 | 176,213 | +0.00(+0.00%) |
Aug 26, 2005 | 6.496 | 6.496 | 6.474 | 6.489 | 295,457 | +0.00(+0.06%) |
Aug 25, 2005 | 6.460 | 6.499 | 6.453 | 6.485 | 340,138 | +0.00(+0.06%) |
Aug 24, 2005 | 6.481 | 6.489 | 6.464 | 6.481 | 242,397 | +0.01(+0.17%) |
Aug 23, 2005 | 6.442 | 6.485 | 6.442 | 6.471 | 328,968 | +0.03(+0.50%) |
Aug 22, 2005 | 6.499 | 6.503 | 6.438 | 6.438 | 321,428 | -0.08(-1.21%) |
Aug 19, 2005 | 6.528 | 6.542 | 6.503 | 6.517 | 202,463 | -0.01(-0.22%) |
Aug 18, 2005 | 6.560 | 6.564 | 6.521 | 6.532 | 275,629 | -0.03(-0.44%) |
Aug 17, 2005 | 6.614 | 6.614 | 6.557 | 6.560 | 217,822 | -0.04(-0.65%) |
Aug 16, 2005 | 6.564 | 6.610 | 6.564 | 6.603 | 191,851 | +0.02(+0.27%) |
Aug 15, 2005 | 6.607 | 6.628 | 6.560 | 6.585 | 315,005 | -0.03(-0.49%) |
Aug 12, 2005 | 6.603 | 6.632 | 6.578 | 6.617 | 174,537 | +0.01(+0.22%) |
Aug 11, 2005 | 6.575 | 6.607 | 6.560 | 6.603 | 189,059 | +0.03(+0.44%) |
Aug 10, 2005 | 6.596 | 6.621 | 6.575 | 6.575 | 248,541 | -0.04(-0.65%) |
Aug 09, 2005 | 6.571 | 6.617 | 6.567 | 6.617 | 225,362 | +0.03(+0.43%) |
Aug 08, 2005 | 6.596 | 6.628 | 6.571 | 6.589 | 225,921 | -0.01(-0.22%) |
Aug 05, 2005 | 6.607 | 6.628 | 6.589 | 6.603 | 271,440 | -0.02(-0.32%) |
Aug 04, 2005 | 6.617 | 6.625 | 6.596 | 6.625 | 289,592 | +0.00(+0.00%) |
Aug 03, 2005 | 6.625 | 6.639 | 6.603 | 6.625 | 249,100 | +0.00(+0.00%) |
Aug 02, 2005 | 6.639 | 6.639 | 6.610 | 6.625 | 278,980 | +0.00(+0.00%) |
Aug 01, 2005 | 6.625 | 6.671 | 6.600 | 6.625 | 308,303 | +0.01(+0.16%) |
Jul 29, 2005 | 6.621 | 6.625 | 6.589 | 6.614 | 254,406 | +0.01(+0.16%) |
Jul 28, 2005 | 6.610 | 6.625 | 6.596 | 6.603 | 292,106 | -0.01(-0.11%) |
Jul 27, 2005 | 6.607 | 6.617 | 6.575 | 6.610 | 260,549 | -0.01(-0.11%) |
Jul 26, 2005 | 6.564 | 6.617 | 6.542 | 6.617 | 365,551 | +0.06(+0.98%) |
Jul 25, 2005 | 6.542 | 6.571 | 6.510 | 6.553 | 519,423 | +0.04(+0.55%) |
Jul 22, 2005 | 6.514 | 6.532 | 6.496 | 6.517 | 192,130 | -0.01(-0.16%) |
Jul 21, 2005 | 6.528 | 6.542 | 6.496 | 6.528 | 255,802 | -0.02(-0.27%) |
Jul 20, 2005 | 6.478 | 6.549 | 6.467 | 6.546 | 258,036 | +0.03(+0.44%) |
Jul 19, 2005 | 6.456 | 6.517 | 6.453 | 6.517 | 238,767 | +0.05(+0.83%) |
Jul 18, 2005 | 6.467 | 6.503 | 6.464 | 6.464 | 187,662 | -0.01(-0.17%) |
Jul 15, 2005 | 6.456 | 6.478 | 6.446 | 6.474 | 181,519 | +0.01(+0.22%) |
Jul 14, 2005 | 6.438 | 6.474 | 6.421 | 6.460 | 329,247 | +0.02(+0.34%) |
Jul 13, 2005 | 6.453 | 6.499 | 6.438 | 6.438 | 343,769 | -0.04(-0.61%) |
Jul 12, 2005 | 6.438 | 6.478 | 6.436 | 6.478 | 289,592 | +0.00(+0.06%) |
Jul 11, 2005 | 6.388 | 6.478 | 6.388 | 6.474 | 261,387 | +0.06(+1.01%) |
Jul 08, 2005 | 6.388 | 6.446 | 6.363 | 6.410 | 416,376 | -0.02(-0.29%) |
Jul 07, 2005 | 6.410 | 6.449 | 6.392 | 6.428 | 270,323 | -0.02(-0.27%) |
Jul 06, 2005 | 6.442 | 6.467 | 6.438 | 6.446 | 224,525 | +0.00(+0.00%) |
Jul 05, 2005 | 6.492 | 6.492 | 6.435 | 6.446 | 223,687 | -0.05(-0.72%) |
Jul 01, 2005 | 6.374 | 6.492 | 6.370 | 6.492 | 266,134 | +0.10(+1.63%) |
Jun 30, 2005 | 6.327 | 6.388 | 6.288 | 6.388 | 390,126 | +0.08(+1.25%) |
Jun 29, 2005 | 6.331 | 6.331 | 6.288 | 6.310 | 277,584 | -0.02(-0.28%) |
Jun 28, 2005 | 6.259 | 6.349 | 6.243 | 6.327 | 359,687 | +0.06(+1.03%) |
Jun 27, 2005 | 6.256 | 6.281 | 6.231 | 6.263 | 548,187 | +0.01(+0.11%) |
Jun 24, 2005 | 6.320 | 6.338 | 6.252 | 6.256 | 538,972 | -0.09(-1.41%) |
Jun 23, 2005 | 6.370 | 6.381 | 6.320 | 6.345 | 339,859 | -0.04(-0.67%) |
Jun 22, 2005 | 6.363 | 6.388 | 6.356 | 6.388 | 316,122 | +0.01(+0.22%) |
Jun 21, 2005 | 6.392 | 6.413 | 6.349 | 6.374 | 386,775 | -0.05(-0.73%) |
Jun 20, 2005 | 6.464 | 6.464 | 6.413 | 6.421 | 212,516 | -0.04(-0.66%) |
Jun 17, 2005 | 6.392 | 6.467 | 6.361 | 6.464 | 377,559 | +0.05(+0.73%) |
Jun 16, 2005 | 6.392 | 6.421 | 6.374 | 6.417 | 343,769 | +0.01(+0.22%) |
Jun 15, 2005 | 6.421 | 6.437 | 6.363 | 6.403 | 387,054 | -0.03(-0.50%) |
Jun 14, 2005 | 6.485 | 6.496 | 6.431 | 6.435 | 339,021 | -0.07(-1.10%) |
Jun 13, 2005 | 6.471 | 6.510 | 6.460 | 6.506 | 289,592 | +0.01(+0.11%) |
Jun 10, 2005 | 6.446 | 6.503 | 6.428 | 6.499 | 422,520 | +0.06(+0.89%) |
Jun 09, 2005 | 6.424 | 6.460 | 6.410 | 6.442 | 363,317 | +0.00(+0.00%) |
Jun 08, 2005 | 6.485 | 6.503 | 6.424 | 6.442 | 306,627 | -0.06(-0.99%) |
Jun 07, 2005 | 6.506 | 6.535 | 6.489 | 6.506 | 236,812 | -0.02(-0.33%) |
Jun 06, 2005 | 6.524 | 6.546 | 6.517 | 6.528 | 228,714 | -0.02(-0.33%) |
Jun 03, 2005 | 6.517 | 6.557 | 6.510 | 6.549 | 159,178 | -0.00(-0.05%) |
Jun 02, 2005 | 6.567 | 6.571 | 6.528 | 6.553 | 184,870 | -0.01(-0.22%) |