Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.764 | 7.854 | 7.533 | 7.705 | 4,969,143 | -0.08(-1.05%) |
Aug 30, 2005 | 8.026 | 8.026 | 7.640 | 7.787 | 7,501,651 | -0.11(-1.35%) |
Aug 29, 2005 | 7.633 | 7.938 | 7.461 | 7.893 | 5,097,149 | +0.06(+0.75%) |
Aug 26, 2005 | 7.868 | 7.924 | 7.721 | 7.834 | 3,565,092 | -0.09(-1.17%) |
Aug 25, 2005 | 8.038 | 8.058 | 7.836 | 7.927 | 2,571,669 | -0.10(-1.21%) |
Aug 24, 2005 | 8.031 | 8.101 | 7.915 | 8.024 | 1,607,110 | +0.03(+0.42%) |
Aug 23, 2005 | 7.995 | 8.083 | 7.845 | 7.990 | 1,913,442 | -0.00(-0.03%) |
Aug 22, 2005 | 8.175 | 8.205 | 7.952 | 7.992 | 2,088,598 | -0.18(-2.24%) |
Aug 19, 2005 | 8.291 | 8.291 | 8.105 | 8.175 | 1,980,959 | -0.07(-0.88%) |
Aug 18, 2005 | 8.345 | 8.386 | 8.166 | 8.248 | 1,765,245 | -0.10(-1.19%) |
Aug 17, 2005 | 8.268 | 8.363 | 8.153 | 8.347 | 2,337,816 | +0.04(+0.52%) |
Aug 16, 2005 | 8.402 | 8.402 | 8.234 | 8.304 | 1,866,134 | -0.09(-1.13%) |
Aug 15, 2005 | 8.379 | 8.404 | 8.275 | 8.399 | 1,791,713 | +0.04(+0.49%) |
Aug 12, 2005 | 8.463 | 8.499 | 8.236 | 8.359 | 1,946,686 | -0.12(-1.47%) |
Aug 11, 2005 | 8.395 | 8.546 | 8.386 | 8.483 | 3,264,859 | +0.06(+0.70%) |
Aug 10, 2005 | 8.329 | 8.510 | 8.257 | 8.424 | 2,606,297 | +0.14(+1.72%) |
Aug 09, 2005 | 8.264 | 8.340 | 8.209 | 8.282 | 1,399,857 | +0.04(+0.47%) |
Aug 08, 2005 | 8.307 | 8.408 | 8.184 | 8.243 | 2,742,534 | -0.00(-0.05%) |
Aug 05, 2005 | 8.295 | 8.454 | 8.230 | 8.248 | 5,828,306 | -0.03(-0.36%) |
Aug 04, 2005 | 8.347 | 8.390 | 8.085 | 8.277 | 4,351,378 | -0.02(-0.19%) |
Aug 03, 2005 | 8.273 | 8.415 | 8.252 | 8.293 | 3,400,720 | +0.01(+0.08%) |
Aug 02, 2005 | 8.207 | 8.419 | 8.119 | 8.286 | 3,623,547 | +0.05(+0.66%) |
Aug 01, 2005 | 8.096 | 8.250 | 8.022 | 8.232 | 2,743,396 | +0.15(+1.85%) |
Jul 29, 2005 | 8.354 | 8.422 | 8.028 | 8.083 | 2,765,777 | -0.19(-2.30%) |
Jul 28, 2005 | 8.083 | 8.573 | 7.997 | 8.273 | 4,969,399 | +0.22(+2.72%) |
Jul 27, 2005 | 8.214 | 8.216 | 7.986 | 8.053 | 2,254,504 | -0.10(-1.27%) |
Jul 26, 2005 | 8.175 | 8.250 | 8.031 | 8.157 | 1,369,489 | -0.01(-0.11%) |
Jul 25, 2005 | 8.304 | 8.377 | 8.146 | 8.166 | 2,863,472 | -0.03(-0.33%) |
Jul 22, 2005 | 8.121 | 8.309 | 8.026 | 8.194 | 2,532,079 | +0.09(+1.12%) |
Jul 21, 2005 | 8.187 | 8.187 | 8.060 | 8.103 | 3,130,373 | -0.07(-0.91%) |
Jul 20, 2005 | 8.162 | 8.250 | 8.060 | 8.178 | 2,739,150 | +0.01(+0.14%) |
Jul 19, 2005 | 8.252 | 8.392 | 8.085 | 8.166 | 4,545,994 | -0.09(-1.10%) |
Jul 18, 2005 | 8.528 | 8.646 | 8.225 | 8.257 | 4,868,595 | -0.28(-3.31%) |
Jul 15, 2005 | 8.530 | 8.662 | 8.530 | 8.539 | 1,530,963 | -0.01(-0.16%) |
Jul 14, 2005 | 8.637 | 8.637 | 8.429 | 8.553 | 3,387,571 | -0.04(-0.50%) |
Jul 13, 2005 | 8.754 | 8.761 | 8.551 | 8.596 | 4,157,022 | -0.13(-1.50%) |
Jul 12, 2005 | 8.614 | 8.747 | 8.562 | 8.727 | 1,978,376 | +0.10(+1.21%) |
Jul 11, 2005 | 8.607 | 8.738 | 8.546 | 8.623 | 3,686,260 | +0.04(+0.50%) |
Jul 08, 2005 | 8.365 | 8.691 | 8.331 | 8.580 | 4,475,085 | +0.26(+3.10%) |
Jul 07, 2005 | 8.094 | 8.352 | 8.083 | 8.322 | 2,405,475 | +0.12(+1.52%) |
Jul 06, 2005 | 8.270 | 8.286 | 8.060 | 8.198 | 3,511,132 | -0.09(-1.12%) |
Jul 05, 2005 | 8.268 | 8.386 | 8.144 | 8.291 | 2,527,744 | +0.00(+0.00%) |
Jul 01, 2005 | 8.273 | 8.291 | 8.071 | 8.291 | 3,476,478 | +0.04(+0.47%) |
Jun 30, 2005 | 8.286 | 8.309 | 8.160 | 8.252 | 5,244,090 | -0.02(-0.30%) |
Jun 29, 2005 | 8.117 | 8.311 | 8.110 | 8.277 | 6,117,084 | +0.25(+3.13%) |
Jun 28, 2005 | 7.857 | 8.094 | 7.782 | 8.026 | 6,712,818 | +0.23(+2.93%) |
Jun 27, 2005 | 7.845 | 7.854 | 7.619 | 7.798 | 8,377,268 | -0.07(-0.89%) |
Jun 24, 2005 | 7.739 | 7.913 | 7.696 | 7.868 | 20,563,632 | +0.08(+0.99%) |
Jun 23, 2005 | 7.669 | 7.956 | 7.631 | 7.791 | 11,901,333 | +0.06(+0.76%) |
Jun 22, 2005 | 6.805 | 7.816 | 6.785 | 7.732 | 20,646,152 | +0.93(+13.66%) |
Jun 21, 2005 | 7.031 | 7.065 | 6.783 | 6.803 | 4,159,291 | -0.24(-3.40%) |
Jun 20, 2005 | 7.045 | 7.090 | 6.964 | 7.043 | 2,445,096 | -0.06(-0.80%) |
Jun 17, 2005 | 7.086 | 7.120 | 7.016 | 7.099 | 3,309,071 | +0.04(+0.58%) |
Jun 16, 2005 | 6.952 | 7.059 | 6.894 | 7.059 | 3,504,975 | +0.13(+1.86%) |
Jun 15, 2005 | 7.065 | 7.111 | 6.839 | 6.930 | 3,431,053 | -0.17(-2.33%) |
Jun 14, 2005 | 7.070 | 7.140 | 7.038 | 7.095 | 2,261,373 | +0.02(+0.35%) |
Jun 13, 2005 | 6.959 | 7.086 | 6.909 | 7.070 | 1,763,516 | +0.08(+1.16%) |
Jun 10, 2005 | 7.070 | 7.077 | 6.934 | 6.988 | 1,301,711 | -0.09(-1.25%) |
Jun 09, 2005 | 6.964 | 7.106 | 6.821 | 7.077 | 3,326,224 | +0.06(+0.90%) |
Jun 08, 2005 | 7.122 | 7.187 | 6.970 | 7.013 | 2,826,323 | -0.05(-0.77%) |
Jun 07, 2005 | 7.194 | 7.319 | 7.045 | 7.068 | 2,982,256 | -0.14(-2.01%) |
Jun 06, 2005 | 7.267 | 7.355 | 7.160 | 7.212 | 2,448,320 | -0.07(-0.96%) |
Jun 03, 2005 | 7.260 | 7.373 | 7.144 | 7.282 | 3,153,585 | -0.02(-0.22%) |
Jun 02, 2005 | 7.081 | 7.362 | 7.036 | 7.298 | 4,643,774 | +0.26(+3.73%) |