Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.488 | 6.533 | 6.390 | 6.443 | 352,645 | -0.00(-0.03%) |
Aug 30, 2005 | 6.459 | 6.517 | 6.412 | 6.445 | 593,615 | -0.02(-0.27%) |
Aug 29, 2005 | 6.418 | 6.498 | 6.383 | 6.463 | 579,155 | +0.04(+0.70%) |
Aug 26, 2005 | 6.451 | 6.537 | 6.386 | 6.418 | 470,403 | -0.03(-0.51%) |
Aug 25, 2005 | 6.402 | 6.464 | 6.342 | 6.451 | 708,798 | +0.05(+0.76%) |
Aug 24, 2005 | 6.572 | 6.601 | 6.363 | 6.402 | 1,488,905 | -0.36(-5.36%) |
Aug 23, 2005 | 6.911 | 6.941 | 6.710 | 6.765 | 646,263 | +0.05(+0.78%) |
Aug 22, 2005 | 6.921 | 6.944 | 6.601 | 6.712 | 640,774 | -0.19(-2.77%) |
Aug 19, 2005 | 6.999 | 7.103 | 6.878 | 6.903 | 469,670 | -0.03(-0.48%) |
Aug 18, 2005 | 6.921 | 6.944 | 6.878 | 6.937 | 232,506 | +0.01(+0.11%) |
Aug 17, 2005 | 6.863 | 7.034 | 6.863 | 6.929 | 160,364 | +0.04(+0.59%) |
Aug 16, 2005 | 7.073 | 7.085 | 6.859 | 6.888 | 335,176 | -0.17(-2.38%) |
Aug 15, 2005 | 7.177 | 7.177 | 6.777 | 7.056 | 591,667 | -0.09(-1.28%) |
Aug 12, 2005 | 7.247 | 7.247 | 6.987 | 7.147 | 298,917 | -0.13(-1.85%) |
Aug 11, 2005 | 7.188 | 7.294 | 7.048 | 7.282 | 214,481 | +0.08(+1.08%) |
Aug 10, 2005 | 7.259 | 7.298 | 7.073 | 7.204 | 146,455 | -0.02(-0.22%) |
Aug 09, 2005 | 7.013 | 7.393 | 7.013 | 7.220 | 377,180 | +0.21(+3.04%) |
Aug 08, 2005 | 6.829 | 7.044 | 6.829 | 7.007 | 281,418 | +0.19(+2.75%) |
Aug 05, 2005 | 7.151 | 7.229 | 6.792 | 6.820 | 252,670 | -0.35(-4.87%) |
Aug 04, 2005 | 7.264 | 7.298 | 7.106 | 7.169 | 230,696 | -0.11(-1.55%) |
Aug 03, 2005 | 7.463 | 7.463 | 7.206 | 7.282 | 324,565 | -0.15(-2.05%) |
Aug 02, 2005 | 7.423 | 7.460 | 7.382 | 7.434 | 154,076 | +0.03(+0.37%) |
Aug 01, 2005 | 7.354 | 7.430 | 7.286 | 7.407 | 167,859 | +0.07(+0.90%) |
Jul 29, 2005 | 7.309 | 7.364 | 7.278 | 7.341 | 202,643 | +0.07(+0.97%) |
Jul 28, 2005 | 7.196 | 7.337 | 7.157 | 7.270 | 175,057 | +0.10(+1.39%) |
Jul 27, 2005 | 7.259 | 7.259 | 7.050 | 7.171 | 262,123 | -0.07(-1.02%) |
Jul 26, 2005 | 7.110 | 7.317 | 7.103 | 7.245 | 274,651 | +0.14(+2.01%) |
Jul 25, 2005 | 7.171 | 7.212 | 7.089 | 7.103 | 159,934 | -0.06(-0.87%) |
Jul 22, 2005 | 7.073 | 7.183 | 7.000 | 7.165 | 328,542 | +0.11(+1.55%) |
Jul 21, 2005 | 7.255 | 7.255 | 7.026 | 7.056 | 261,702 | -0.20(-2.72%) |
Jul 20, 2005 | 7.134 | 7.276 | 7.085 | 7.253 | 181,894 | +0.11(+1.50%) |
Jul 19, 2005 | 7.173 | 7.276 | 7.136 | 7.145 | 356,314 | -0.01(-0.14%) |
Jul 18, 2005 | 7.077 | 7.202 | 7.067 | 7.155 | 447,633 | +0.07(+0.94%) |
Jul 15, 2005 | 6.956 | 7.114 | 6.956 | 7.089 | 308,419 | +0.08(+1.09%) |
Jul 14, 2005 | 7.024 | 7.052 | 6.841 | 7.013 | 343,368 | +0.02(+0.22%) |
Jul 13, 2005 | 7.071 | 7.145 | 6.925 | 6.997 | 302,297 | -0.07(-0.99%) |
Jul 12, 2005 | 7.138 | 7.138 | 7.013 | 7.067 | 190,527 | -0.04(-0.49%) |
Jul 11, 2005 | 7.046 | 7.233 | 7.028 | 7.103 | 368,545 | +0.07(+0.94%) |
Jul 08, 2005 | 7.034 | 7.038 | 6.839 | 7.036 | 350,169 | +0.02(+0.25%) |
Jul 07, 2005 | 6.956 | 7.050 | 6.829 | 7.019 | 359,686 | +0.00(+0.03%) |
Jul 06, 2005 | 7.097 | 7.114 | 6.956 | 7.017 | 356,060 | -0.08(-1.13%) |
Jul 05, 2005 | 6.857 | 7.140 | 6.831 | 7.097 | 995,008 | +0.22(+3.15%) |
Jul 01, 2005 | 6.771 | 6.911 | 6.767 | 6.880 | 499,426 | +0.10(+1.47%) |
Jun 30, 2005 | 6.829 | 6.829 | 6.771 | 6.781 | 1,272,488 | +0.00(+0.00%) |
Jun 29, 2005 | 6.944 | 6.964 | 6.781 | 6.781 | 2,472,690 | -0.07(-1.00%) |
Jun 28, 2005 | 6.585 | 6.927 | 6.585 | 6.849 | 688,236 | +0.26(+3.97%) |
Jun 27, 2005 | 6.544 | 6.613 | 6.478 | 6.587 | 465,135 | +0.04(+0.66%) |
Jun 24, 2005 | 6.429 | 6.554 | 6.293 | 6.544 | 2,386,429 | +0.09(+1.42%) |
Jun 23, 2005 | 6.414 | 6.589 | 6.414 | 6.453 | 260,785 | -0.01(-0.15%) |
Jun 22, 2005 | 6.517 | 6.595 | 6.377 | 6.463 | 347,563 | -0.02(-0.36%) |
Jun 21, 2005 | 6.404 | 6.556 | 6.390 | 6.486 | 170,399 | +0.09(+1.40%) |
Jun 20, 2005 | 6.287 | 6.425 | 6.211 | 6.396 | 217,746 | +0.11(+1.74%) |
Jun 17, 2005 | 6.308 | 6.320 | 6.117 | 6.287 | 523,728 | +0.03(+0.47%) |
Jun 16, 2005 | 6.275 | 6.353 | 6.209 | 6.258 | 383,458 | -0.02(-0.28%) |
Jun 15, 2005 | 6.535 | 6.537 | 6.176 | 6.275 | 762,302 | -0.41(-6.13%) |
Jun 14, 2005 | 6.740 | 6.747 | 6.541 | 6.685 | 165,656 | -0.01(-0.20%) |
Jun 13, 2005 | 6.390 | 6.769 | 6.390 | 6.699 | 272,337 | +0.27(+4.25%) |
Jun 10, 2005 | 6.410 | 6.451 | 6.377 | 6.425 | 156,995 | +0.04(+0.64%) |
Jun 09, 2005 | 6.263 | 6.457 | 6.148 | 6.384 | 579,039 | +0.04(+0.71%) |
Jun 08, 2005 | 6.254 | 6.381 | 6.240 | 6.340 | 132,746 | +0.09(+1.40%) |
Jun 07, 2005 | 6.400 | 6.410 | 6.092 | 6.252 | 206,079 | -0.10(-1.57%) |
Jun 06, 2005 | 6.144 | 6.470 | 6.144 | 6.351 | 292,004 | +0.19(+3.01%) |
Jun 03, 2005 | 6.088 | 6.224 | 6.070 | 6.166 | 302,200 | +0.00(+0.06%) |
Jun 02, 2005 | 5.988 | 6.166 | 5.971 | 6.162 | 142,235 | +0.11(+1.77%) |