Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.469 | 5.484 | 5.330 | 5.476 | 537,939 | +0.01(+0.14%) |
Aug 30, 2005 | 5.484 | 5.752 | 5.415 | 5.469 | 403,912 | -0.05(-0.97%) |
Aug 29, 2005 | 5.660 | 5.791 | 5.476 | 5.522 | 279,750 | -0.14(-2.44%) |
Aug 26, 2005 | 5.714 | 5.752 | 5.614 | 5.660 | 293,556 | -0.02(-0.40%) |
Aug 25, 2005 | 6.044 | 6.143 | 5.676 | 5.683 | 627,322 | -0.38(-6.20%) |
Aug 24, 2005 | 6.174 | 6.197 | 6.028 | 6.059 | 215,860 | -0.12(-1.86%) |
Aug 23, 2005 | 6.258 | 6.258 | 6.074 | 6.174 | 199,718 | -0.03(-0.49%) |
Aug 22, 2005 | 6.358 | 6.466 | 6.189 | 6.205 | 268,614 | -0.05(-0.74%) |
Aug 19, 2005 | 6.358 | 6.481 | 6.251 | 6.251 | 327,332 | -0.15(-2.28%) |
Aug 18, 2005 | 6.887 | 6.887 | 6.397 | 6.397 | 340,408 | -0.50(-7.23%) |
Aug 17, 2005 | 6.933 | 6.964 | 6.872 | 6.895 | 180,006 | -0.05(-0.66%) |
Aug 16, 2005 | 6.903 | 6.958 | 6.864 | 6.941 | 55,081 | +0.04(+0.56%) |
Aug 15, 2005 | 7.064 | 7.164 | 6.903 | 6.903 | 187,356 | -0.20(-2.81%) |
Aug 12, 2005 | 6.903 | 7.171 | 6.887 | 7.102 | 180,372 | +0.15(+2.09%) |
Aug 11, 2005 | 6.857 | 6.972 | 6.857 | 6.956 | 27,046 | +0.10(+1.45%) |
Aug 10, 2005 | 6.895 | 6.956 | 6.841 | 6.857 | 122,588 | -0.04(-0.56%) |
Aug 09, 2005 | 7.133 | 7.225 | 6.864 | 6.895 | 221,103 | -0.26(-3.64%) |
Aug 08, 2005 | 7.371 | 7.654 | 7.133 | 7.156 | 159,353 | -0.22(-3.01%) |
Aug 05, 2005 | 7.325 | 7.478 | 7.156 | 7.378 | 276,168 | -0.48(-6.06%) |
Aug 04, 2005 | 7.570 | 7.938 | 7.501 | 7.855 | 185,412 | +0.31(+4.08%) |
Aug 03, 2005 | 7.432 | 7.608 | 7.432 | 7.547 | 36,959 | +0.03(+0.41%) |
Aug 02, 2005 | 7.501 | 7.754 | 7.470 | 7.516 | 108,477 | -0.03(-0.41%) |
Aug 01, 2005 | 7.555 | 7.593 | 7.539 | 7.547 | 58,268 | -0.05(-0.61%) |
Jul 29, 2005 | 7.700 | 7.708 | 7.555 | 7.593 | 50,343 | -0.07(-0.90%) |
Jul 28, 2005 | 7.670 | 7.762 | 7.639 | 7.662 | 86,735 | -0.07(-0.89%) |
Jul 27, 2005 | 7.708 | 7.746 | 7.647 | 7.731 | 53,406 | +0.05(+0.60%) |
Jul 26, 2005 | 7.670 | 7.746 | 7.631 | 7.685 | 71,710 | -0.01(-0.10%) |
Jul 25, 2005 | 7.593 | 7.693 | 7.593 | 7.693 | 31,827 | +0.03(+0.40%) |
Jul 22, 2005 | 7.562 | 7.662 | 7.440 | 7.662 | 80,347 | +0.12(+1.63%) |
Jul 21, 2005 | 7.340 | 7.555 | 7.340 | 7.539 | 46,756 | +0.15(+1.97%) |
Jul 20, 2005 | 7.233 | 7.478 | 7.233 | 7.394 | 34,158 | +0.00(+0.00%) |
Jul 19, 2005 | 7.340 | 7.401 | 7.286 | 7.394 | 53,673 | +0.08(+1.05%) |
Jul 18, 2005 | 7.317 | 7.340 | 7.240 | 7.317 | 61,966 | -0.02(-0.21%) |
Jul 15, 2005 | 7.501 | 7.501 | 7.240 | 7.332 | 61,012 | -0.12(-1.65%) |
Jul 14, 2005 | 7.532 | 7.532 | 7.386 | 7.455 | 55,926 | -0.04(-0.51%) |
Jul 13, 2005 | 7.432 | 7.493 | 7.294 | 7.493 | 68,333 | +0.07(+0.93%) |
Jul 12, 2005 | 7.279 | 7.547 | 7.225 | 7.424 | 114,417 | +0.15(+2.00%) |
Jul 11, 2005 | 7.194 | 7.348 | 7.071 | 7.279 | 70,168 | +0.08(+1.07%) |
Jul 08, 2005 | 7.118 | 7.202 | 7.071 | 7.202 | 114,435 | +0.13(+1.84%) |
Jul 07, 2005 | 6.910 | 7.164 | 6.742 | 7.071 | 129,296 | +0.05(+0.77%) |
Jul 06, 2005 | 7.041 | 7.156 | 6.903 | 7.018 | 79,590 | -0.01(-0.11%) |
Jul 05, 2005 | 6.588 | 7.056 | 6.588 | 7.025 | 153,199 | +0.46(+7.01%) |
Jul 01, 2005 | 6.542 | 6.604 | 6.358 | 6.565 | 154,503 | +0.07(+1.06%) |
Jun 30, 2005 | 6.627 | 6.627 | 6.389 | 6.496 | 100,080 | -0.13(-1.97%) |
Jun 29, 2005 | 6.220 | 6.972 | 6.205 | 6.627 | 610,107 | +0.41(+6.67%) |
Jun 28, 2005 | 6.228 | 6.328 | 6.174 | 6.212 | 80,669 | -0.08(-1.22%) |
Jun 27, 2005 | 6.312 | 6.435 | 6.228 | 6.289 | 136,508 | -0.02(-0.36%) |
Jun 24, 2005 | 6.642 | 6.680 | 6.220 | 6.312 | 934,999 | -0.35(-5.18%) |
Jun 23, 2005 | 6.964 | 7.002 | 6.627 | 6.657 | 109,213 | -0.28(-3.98%) |
Jun 22, 2005 | 6.719 | 7.018 | 6.719 | 6.933 | 131,009 | +0.20(+2.96%) |
Jun 21, 2005 | 6.742 | 6.795 | 6.680 | 6.734 | 42,499 | +0.00(+0.00%) |
Jun 20, 2005 | 6.895 | 6.910 | 6.673 | 6.734 | 91,580 | -0.18(-2.55%) |
Jun 17, 2005 | 6.634 | 6.956 | 6.634 | 6.910 | 162,149 | +0.32(+4.89%) |
Jun 16, 2005 | 6.596 | 6.619 | 6.458 | 6.588 | 99,255 | -0.01(-0.12%) |
Jun 15, 2005 | 6.427 | 6.596 | 6.427 | 6.596 | 95,998 | +0.11(+1.65%) |
Jun 14, 2005 | 6.519 | 6.688 | 6.481 | 6.489 | 95,453 | -0.05(-0.82%) |
Jun 13, 2005 | 6.812 | 6.903 | 6.519 | 6.542 | 113,091 | -0.25(-3.62%) |
Jun 10, 2005 | 6.765 | 6.872 | 6.726 | 6.788 | 84,716 | -0.05(-0.67%) |
Jun 09, 2005 | 6.673 | 6.979 | 6.673 | 6.834 | 128,275 | +0.02(+0.34%) |
Jun 08, 2005 | 6.887 | 6.964 | 6.749 | 6.811 | 91,970 | +0.02(+0.23%) |
Jun 07, 2005 | 6.703 | 6.849 | 6.703 | 6.795 | 103,098 | +0.04(+0.57%) |
Jun 06, 2005 | 7.056 | 7.071 | 6.665 | 6.757 | 246,259 | -0.33(-4.65%) |
Jun 03, 2005 | 7.670 | 7.670 | 7.056 | 7.087 | 190,670 | -0.51(-6.76%) |
Jun 02, 2005 | 7.708 | 7.708 | 7.486 | 7.601 | 90,016 | -0.07(-0.90%) |