Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.110 | 6.600 | 6.100 | 6.600 | 115,913 | +0.44(+7.14%) |
Aug 30, 2005 | 5.970 | 6.250 | 5.970 | 6.160 | 87,416 | +0.09(+1.48%) |
Aug 29, 2005 | 5.920 | 6.070 | 5.920 | 6.070 | 261,246 | +0.05(+0.83%) |
Aug 26, 2005 | 6.220 | 6.220 | 5.980 | 6.020 | 84,599 | -0.16(-2.59%) |
Aug 25, 2005 | 6.050 | 6.240 | 5.950 | 6.180 | 65,257 | +0.19(+3.17%) |
Aug 24, 2005 | 6.100 | 6.120 | 5.930 | 5.990 | 43,815 | -0.05(-0.83%) |
Aug 23, 2005 | 6.240 | 6.240 | 5.900 | 6.040 | 124,639 | -0.21(-3.36%) |
Aug 22, 2005 | 6.160 | 6.250 | 6.160 | 6.250 | 24,718 | +0.07(+1.13%) |
Aug 19, 2005 | 6.160 | 6.300 | 6.160 | 6.180 | 30,258 | -0.05(-0.80%) |
Aug 18, 2005 | 6.130 | 6.320 | 6.120 | 6.230 | 119,555 | +0.16(+2.64%) |
Aug 17, 2005 | 6.150 | 6.260 | 6.069 | 6.070 | 94,260 | -0.12(-1.94%) |
Aug 16, 2005 | 6.450 | 6.450 | 6.180 | 6.190 | 88,238 | -0.23(-3.58%) |
Aug 15, 2005 | 6.210 | 6.480 | 6.170 | 6.420 | 61,414 | +0.10(+1.58%) |
Aug 12, 2005 | 6.450 | 6.580 | 6.150 | 6.320 | 112,703 | -0.14(-2.17%) |
Aug 11, 2005 | 6.300 | 6.740 | 6.300 | 6.460 | 86,551 | +0.15(+2.38%) |
Aug 10, 2005 | 6.390 | 6.650 | 6.280 | 6.310 | 78,939 | -0.04(-0.63%) |
Aug 09, 2005 | 6.300 | 6.450 | 6.290 | 6.350 | 61,006 | +0.03(+0.47%) |
Aug 08, 2005 | 6.640 | 6.880 | 6.190 | 6.320 | 80,651 | -0.16(-2.47%) |
Aug 05, 2005 | 6.600 | 6.679 | 6.259 | 6.480 | 89,987 | -0.03(-0.46%) |
Aug 04, 2005 | 6.880 | 6.880 | 6.510 | 6.510 | 119,558 | -0.46(-6.60%) |
Aug 03, 2005 | 7.000 | 7.000 | 6.890 | 6.970 | 20,740 | -0.03(-0.43%) |
Aug 02, 2005 | 7.000 | 7.000 | 6.906 | 7.000 | 72,445 | +0.02(+0.29%) |
Aug 01, 2005 | 6.750 | 7.000 | 6.750 | 6.980 | 87,326 | +0.22(+3.25%) |
Jul 29, 2005 | 6.980 | 7.000 | 6.730 | 6.760 | 91,215 | -0.23(-3.29%) |
Jul 28, 2005 | 6.880 | 7.000 | 6.810 | 6.990 | 104,982 | +0.13(+1.90%) |
Jul 27, 2005 | 6.980 | 7.000 | 6.750 | 6.860 | 139,459 | -0.10(-1.44%) |
Jul 26, 2005 | 6.880 | 7.010 | 6.880 | 6.960 | 92,207 | +0.02(+0.29%) |
Jul 25, 2005 | 7.280 | 7.280 | 6.900 | 6.940 | 127,757 | -0.34(-4.67%) |
Jul 22, 2005 | 7.670 | 7.670 | 6.990 | 7.280 | 206,451 | -0.33(-4.34%) |
Jul 21, 2005 | 7.720 | 7.810 | 7.470 | 7.610 | 118,527 | -0.16(-2.06%) |
Jul 20, 2005 | 7.120 | 7.770 | 7.090 | 7.770 | 183,355 | +0.56(+7.77%) |
Jul 19, 2005 | 7.110 | 7.210 | 7.000 | 7.210 | 52,694 | +0.14(+1.98%) |
Jul 18, 2005 | 7.340 | 7.340 | 7.050 | 7.070 | 73,347 | -0.19(-2.62%) |
Jul 15, 2005 | 6.990 | 7.330 | 6.990 | 7.260 | 208,356 | +0.26(+3.71%) |
Jul 14, 2005 | 7.050 | 7.110 | 6.940 | 7.000 | 76,984 | +0.02(+0.29%) |
Jul 13, 2005 | 6.910 | 7.030 | 6.830 | 6.980 | 82,671 | +0.02(+0.29%) |
Jul 12, 2005 | 6.990 | 7.070 | 6.810 | 6.960 | 121,698 | -0.03(-0.43%) |
Jul 11, 2005 | 6.750 | 7.080 | 6.630 | 6.990 | 184,840 | +0.23(+3.40%) |
Jul 08, 2005 | 6.590 | 6.800 | 6.400 | 6.760 | 105,830 | +0.03(+0.45%) |
Jul 07, 2005 | 6.400 | 6.800 | 6.266 | 6.730 | 238,473 | +0.29(+4.50%) |
Jul 06, 2005 | 6.520 | 6.520 | 6.370 | 6.440 | 132,441 | -0.06(-0.92%) |
Jul 05, 2005 | 6.330 | 6.500 | 6.270 | 6.500 | 142,200 | +0.18(+2.85%) |
Jul 01, 2005 | 6.300 | 6.350 | 6.190 | 6.320 | 99,100 | +0.02(+0.32%) |
Jun 30, 2005 | 6.190 | 6.390 | 6.050 | 6.300 | 244,116 | +0.17(+2.77%) |
Jun 29, 2005 | 5.750 | 6.180 | 5.750 | 6.130 | 257,713 | +0.38(+6.61%) |
Jun 28, 2005 | 5.680 | 5.750 | 5.630 | 5.750 | 179,207 | +0.08(+1.41%) |
Jun 27, 2005 | 5.840 | 5.850 | 5.610 | 5.670 | 153,587 | -0.23(-3.90%) |
Jun 24, 2005 | 5.800 | 5.940 | 5.670 | 5.900 | 276,218 | +0.09(+1.55%) |
Jun 23, 2005 | 6.050 | 6.100 | 5.810 | 5.810 | 178,069 | -0.29(-4.75%) |
Jun 22, 2005 | 6.250 | 6.330 | 6.040 | 6.100 | 134,572 | -0.15(-2.40%) |
Jun 21, 2005 | 6.280 | 6.460 | 6.200 | 6.250 | 161,178 | -0.06(-0.95%) |
Jun 20, 2005 | 6.250 | 6.340 | 6.150 | 6.310 | 106,174 | +0.05(+0.80%) |
Jun 17, 2005 | 6.150 | 6.300 | 6.000 | 6.260 | 195,578 | +0.14(+2.29%) |
Jun 16, 2005 | 5.910 | 6.140 | 5.850 | 6.120 | 196,508 | +0.26(+4.44%) |
Jun 15, 2005 | 5.810 | 5.920 | 5.800 | 5.860 | 228,850 | +0.01(+0.17%) |
Jun 14, 2005 | 5.940 | 5.940 | 5.800 | 5.850 | 111,068 | +0.00(+0.00%) |
Jun 13, 2005 | 5.870 | 5.980 | 5.810 | 5.850 | 94,192 | -0.05(-0.85%) |
Jun 10, 2005 | 6.030 | 6.030 | 5.800 | 5.900 | 143,917 | -0.09(-1.50%) |
Jun 09, 2005 | 5.990 | 6.000 | 5.840 | 5.990 | 124,534 | +0.08(+1.35%) |
Jun 08, 2005 | 6.150 | 6.270 | 5.860 | 5.910 | 182,777 | -0.24(-3.90%) |
Jun 07, 2005 | 6.200 | 6.290 | 6.080 | 6.150 | 132,914 | -0.03(-0.49%) |
Jun 06, 2005 | 6.200 | 6.220 | 6.020 | 6.180 | 140,486 | +0.03(+0.49%) |
Jun 03, 2005 | 6.140 | 6.320 | 6.040 | 6.150 | 153,575 | -0.01(-0.16%) |
Jun 02, 2005 | 6.190 | 6.269 | 6.110 | 6.160 | 42,930 | -0.10(-1.60%) |