Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.487 | 6.532 | 6.389 | 6.442 | 352,700 | -0.00(-0.03%) |
Aug 30, 2005 | 6.458 | 6.516 | 6.411 | 6.444 | 593,707 | -0.02(-0.27%) |
Aug 29, 2005 | 6.417 | 6.497 | 6.382 | 6.462 | 579,245 | +0.04(+0.70%) |
Aug 26, 2005 | 6.450 | 6.536 | 6.385 | 6.417 | 470,476 | -0.03(-0.51%) |
Aug 25, 2005 | 6.401 | 6.463 | 6.341 | 6.450 | 708,908 | +0.05(+0.76%) |
Aug 24, 2005 | 6.571 | 6.600 | 6.362 | 6.401 | 1,489,136 | -0.36(-5.36%) |
Aug 23, 2005 | 6.910 | 6.939 | 6.709 | 6.764 | 646,364 | +0.05(+0.78%) |
Aug 22, 2005 | 6.920 | 6.943 | 6.600 | 6.711 | 640,874 | -0.19(-2.77%) |
Aug 19, 2005 | 6.998 | 7.101 | 6.877 | 6.902 | 469,743 | -0.03(-0.48%) |
Aug 18, 2005 | 6.920 | 6.943 | 6.877 | 6.936 | 232,542 | +0.01(+0.11%) |
Aug 17, 2005 | 6.861 | 7.033 | 6.861 | 6.928 | 160,389 | +0.04(+0.59%) |
Aug 16, 2005 | 7.072 | 7.084 | 6.858 | 6.887 | 335,228 | -0.17(-2.38%) |
Aug 15, 2005 | 7.176 | 7.176 | 6.776 | 7.055 | 591,759 | -0.09(-1.28%) |
Aug 12, 2005 | 7.246 | 7.246 | 6.986 | 7.146 | 298,964 | -0.13(-1.85%) |
Aug 11, 2005 | 7.187 | 7.293 | 7.047 | 7.281 | 214,515 | +0.08(+1.08%) |
Aug 10, 2005 | 7.257 | 7.296 | 7.072 | 7.203 | 146,478 | -0.02(-0.22%) |
Aug 09, 2005 | 7.012 | 7.392 | 7.012 | 7.218 | 377,239 | +0.21(+3.04%) |
Aug 08, 2005 | 6.828 | 7.043 | 6.828 | 7.006 | 281,462 | +0.19(+2.75%) |
Aug 05, 2005 | 7.150 | 7.228 | 6.791 | 6.819 | 252,709 | -0.35(-4.87%) |
Aug 04, 2005 | 7.263 | 7.296 | 7.105 | 7.168 | 230,732 | -0.11(-1.55%) |
Aug 03, 2005 | 7.462 | 7.462 | 7.205 | 7.281 | 324,616 | -0.15(-2.05%) |
Aug 02, 2005 | 7.421 | 7.458 | 7.380 | 7.433 | 154,100 | +0.03(+0.37%) |
Aug 01, 2005 | 7.353 | 7.429 | 7.285 | 7.406 | 167,886 | +0.07(+0.90%) |
Jul 29, 2005 | 7.308 | 7.363 | 7.277 | 7.339 | 202,674 | +0.07(+0.97%) |
Jul 28, 2005 | 7.195 | 7.336 | 7.156 | 7.269 | 175,085 | +0.10(+1.39%) |
Jul 27, 2005 | 7.257 | 7.257 | 7.049 | 7.170 | 262,163 | -0.07(-1.02%) |
Jul 26, 2005 | 7.109 | 7.316 | 7.101 | 7.244 | 274,693 | +0.14(+2.01%) |
Jul 25, 2005 | 7.170 | 7.211 | 7.088 | 7.101 | 159,959 | -0.06(-0.87%) |
Jul 22, 2005 | 7.072 | 7.181 | 6.999 | 7.164 | 328,593 | +0.11(+1.55%) |
Jul 21, 2005 | 7.254 | 7.254 | 7.025 | 7.055 | 261,743 | -0.20(-2.72%) |
Jul 20, 2005 | 7.133 | 7.275 | 7.084 | 7.252 | 181,922 | +0.11(+1.50%) |
Jul 19, 2005 | 7.172 | 7.275 | 7.135 | 7.144 | 356,370 | -0.01(-0.14%) |
Jul 18, 2005 | 7.076 | 7.201 | 7.066 | 7.154 | 447,703 | +0.07(+0.94%) |
Jul 15, 2005 | 6.955 | 7.113 | 6.955 | 7.088 | 308,467 | +0.08(+1.09%) |
Jul 14, 2005 | 7.023 | 7.051 | 6.840 | 7.012 | 343,422 | +0.02(+0.22%) |
Jul 13, 2005 | 7.070 | 7.144 | 6.924 | 6.996 | 302,344 | -0.07(-0.99%) |
Jul 12, 2005 | 7.137 | 7.137 | 7.012 | 7.066 | 190,557 | -0.04(-0.49%) |
Jul 11, 2005 | 7.045 | 7.232 | 7.027 | 7.101 | 368,602 | +0.07(+0.94%) |
Jul 08, 2005 | 7.033 | 7.037 | 6.838 | 7.035 | 350,224 | +0.02(+0.25%) |
Jul 07, 2005 | 6.955 | 7.049 | 6.828 | 7.018 | 359,742 | +0.00(+0.03%) |
Jul 06, 2005 | 7.096 | 7.113 | 6.955 | 7.016 | 356,116 | -0.08(-1.13%) |
Jul 05, 2005 | 6.856 | 7.138 | 6.830 | 7.096 | 995,163 | +0.22(+3.15%) |
Jul 01, 2005 | 6.770 | 6.910 | 6.766 | 6.879 | 499,503 | +0.10(+1.47%) |
Jun 30, 2005 | 6.828 | 6.828 | 6.770 | 6.779 | 1,272,686 | +0.00(+0.00%) |
Jun 29, 2005 | 6.943 | 6.963 | 6.779 | 6.779 | 2,473,075 | -0.07(-1.00%) |
Jun 28, 2005 | 6.584 | 6.926 | 6.584 | 6.848 | 688,344 | +0.26(+3.97%) |
Jun 27, 2005 | 6.543 | 6.612 | 6.477 | 6.586 | 465,207 | +0.04(+0.66%) |
Jun 24, 2005 | 6.428 | 6.553 | 6.292 | 6.543 | 2,386,801 | +0.09(+1.42%) |
Jun 23, 2005 | 6.413 | 6.588 | 6.413 | 6.452 | 260,826 | -0.01(-0.15%) |
Jun 22, 2005 | 6.516 | 6.594 | 6.376 | 6.462 | 347,617 | -0.02(-0.36%) |
Jun 21, 2005 | 6.403 | 6.555 | 6.389 | 6.485 | 170,425 | +0.09(+1.40%) |
Jun 20, 2005 | 6.286 | 6.424 | 6.210 | 6.395 | 217,780 | +0.11(+1.74%) |
Jun 17, 2005 | 6.307 | 6.319 | 6.116 | 6.286 | 523,810 | +0.03(+0.47%) |
Jun 16, 2005 | 6.274 | 6.352 | 6.208 | 6.257 | 383,518 | -0.02(-0.28%) |
Jun 15, 2005 | 6.534 | 6.536 | 6.175 | 6.274 | 762,421 | -0.41(-6.13%) |
Jun 14, 2005 | 6.739 | 6.746 | 6.540 | 6.684 | 165,682 | -0.01(-0.20%) |
Jun 13, 2005 | 6.389 | 6.768 | 6.389 | 6.698 | 272,379 | +0.27(+4.25%) |
Jun 10, 2005 | 6.409 | 6.450 | 6.376 | 6.424 | 157,019 | +0.04(+0.64%) |
Jun 09, 2005 | 6.263 | 6.456 | 6.147 | 6.383 | 579,129 | +0.04(+0.71%) |
Jun 08, 2005 | 6.253 | 6.380 | 6.239 | 6.339 | 132,767 | +0.09(+1.40%) |
Jun 07, 2005 | 6.399 | 6.409 | 6.091 | 6.251 | 206,111 | -0.10(-1.57%) |
Jun 06, 2005 | 6.144 | 6.469 | 6.144 | 6.350 | 292,049 | +0.19(+3.01%) |
Jun 03, 2005 | 6.087 | 6.223 | 6.069 | 6.165 | 302,247 | +0.00(+0.06%) |
Jun 02, 2005 | 5.987 | 6.165 | 5.970 | 6.161 | 142,257 | +0.11(+1.77%) |