Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.711 | 7.744 | 7.661 | 7.744 | 1,179,731 | +0.03(+0.42%) |
Aug 30, 2005 | 7.725 | 7.725 | 7.630 | 7.711 | 1,188,108 | -0.01(-0.11%) |
Aug 29, 2005 | 7.661 | 7.719 | 7.604 | 7.719 | 683,988 | +0.02(+0.29%) |
Aug 26, 2005 | 7.766 | 7.756 | 7.667 | 7.697 | 589,865 | -0.07(-0.86%) |
Aug 25, 2005 | 7.778 | 7.782 | 7.738 | 7.764 | 588,387 | -0.01(-0.18%) |
Aug 24, 2005 | 7.839 | 7.865 | 7.725 | 7.778 | 701,728 | -0.05(-0.65%) |
Aug 23, 2005 | 7.823 | 7.914 | 7.813 | 7.829 | 1,120,104 | -0.03(-0.34%) |
Aug 22, 2005 | 7.772 | 7.857 | 7.742 | 7.855 | 1,249,214 | +0.10(+1.26%) |
Aug 19, 2005 | 7.707 | 7.766 | 7.612 | 7.758 | 941,222 | +0.04(+0.53%) |
Aug 18, 2005 | 7.626 | 7.762 | 7.598 | 7.717 | 1,170,861 | +0.09(+1.20%) |
Aug 17, 2005 | 7.665 | 7.703 | 7.594 | 7.626 | 614,997 | -0.04(-0.50%) |
Aug 16, 2005 | 7.685 | 7.703 | 7.618 | 7.665 | 624,853 | -0.02(-0.21%) |
Aug 15, 2005 | 7.630 | 7.703 | 7.612 | 7.681 | 739,180 | +0.03(+0.42%) |
Aug 12, 2005 | 7.650 | 7.697 | 7.559 | 7.648 | 956,499 | -0.03(-0.40%) |
Aug 11, 2005 | 7.661 | 7.801 | 7.634 | 7.679 | 1,602,542 | +0.04(+0.50%) |
Aug 10, 2005 | 7.770 | 7.776 | 7.569 | 7.640 | 2,045,557 | -0.13(-1.70%) |
Aug 09, 2005 | 7.661 | 7.788 | 7.589 | 7.772 | 6,323,439 | +0.43(+5.83%) |
Aug 08, 2005 | 7.454 | 7.514 | 7.342 | 7.344 | 1,393,108 | -0.09(-1.26%) |
Aug 05, 2005 | 7.401 | 7.464 | 7.340 | 7.437 | 780,574 | +0.02(+0.22%) |
Aug 04, 2005 | 7.585 | 7.589 | 7.419 | 7.421 | 659,841 | -0.16(-2.09%) |
Aug 03, 2005 | 7.531 | 7.600 | 7.520 | 7.579 | 522,353 | +0.04(+0.48%) |
Aug 02, 2005 | 7.535 | 7.549 | 7.425 | 7.543 | 1,318,697 | -0.02(-0.30%) |
Aug 01, 2005 | 7.620 | 7.656 | 7.537 | 7.565 | 924,960 | -0.05(-0.72%) |
Jul 29, 2005 | 7.732 | 7.734 | 7.587 | 7.620 | 2,621,625 | -0.15(-1.91%) |
Jul 28, 2005 | 7.701 | 7.774 | 7.689 | 7.768 | 1,035,837 | +0.10(+1.27%) |
Jul 27, 2005 | 7.681 | 7.695 | 7.650 | 7.671 | 932,352 | +0.01(+0.11%) |
Jul 26, 2005 | 7.587 | 7.667 | 7.583 | 7.663 | 1,575,439 | +0.09(+1.15%) |
Jul 25, 2005 | 7.545 | 7.585 | 7.498 | 7.575 | 645,057 | +0.01(+0.19%) |
Jul 22, 2005 | 7.462 | 7.561 | 7.452 | 7.561 | 912,148 | +0.11(+1.50%) |
Jul 21, 2005 | 7.458 | 7.508 | 7.421 | 7.449 | 916,583 | +0.00(+0.00%) |
Jul 20, 2005 | 7.407 | 7.460 | 7.407 | 7.449 | 935,309 | +0.00(+0.03%) |
Jul 19, 2005 | 7.508 | 7.508 | 7.437 | 7.447 | 995,922 | -0.02(-0.27%) |
Jul 18, 2005 | 7.504 | 7.529 | 7.395 | 7.468 | 1,096,943 | -0.02(-0.30%) |
Jul 15, 2005 | 7.551 | 7.563 | 7.480 | 7.490 | 811,126 | -0.07(-0.89%) |
Jul 14, 2005 | 7.555 | 7.579 | 7.516 | 7.557 | 977,196 | +0.03(+0.35%) |
Jul 13, 2005 | 7.579 | 7.579 | 7.506 | 7.531 | 896,871 | -0.03(-0.40%) |
Jul 12, 2005 | 7.429 | 7.585 | 7.420 | 7.561 | 1,220,139 | +0.07(+0.92%) |
Jul 11, 2005 | 7.462 | 7.518 | 7.429 | 7.492 | 657,377 | +0.01(+0.16%) |
Jul 08, 2005 | 7.399 | 7.496 | 7.317 | 7.480 | 1,074,275 | +0.10(+1.38%) |
Jul 07, 2005 | 7.305 | 7.405 | 7.259 | 7.378 | 931,366 | +0.06(+0.83%) |
Jul 06, 2005 | 7.383 | 7.403 | 7.303 | 7.318 | 816,054 | -0.06(-0.88%) |
Jul 05, 2005 | 7.346 | 7.389 | 7.326 | 7.383 | 769,240 | +0.03(+0.47%) |
Jul 01, 2005 | 7.370 | 7.387 | 7.316 | 7.348 | 500,671 | +0.00(+0.03%) |
Jun 30, 2005 | 7.383 | 7.403 | 7.336 | 7.346 | 1,079,202 | -0.04(-0.52%) |
Jun 29, 2005 | 7.407 | 7.454 | 7.368 | 7.385 | 938,758 | -0.01(-0.11%) |
Jun 28, 2005 | 7.332 | 7.415 | 7.311 | 7.393 | 1,178,253 | +0.06(+0.83%) |
Jun 27, 2005 | 7.565 | 7.587 | 7.287 | 7.332 | 2,439,294 | -0.22(-2.85%) |
Jun 24, 2005 | 7.648 | 7.652 | 7.443 | 7.547 | 1,635,559 | -0.09(-1.14%) |
Jun 23, 2005 | 7.813 | 7.825 | 7.589 | 7.634 | 2,729,545 | -0.14(-1.78%) |
Jun 22, 2005 | 7.557 | 7.851 | 7.429 | 7.772 | 9,130,352 | +0.41(+5.51%) |
Jun 21, 2005 | 7.149 | 7.366 | 7.052 | 7.366 | 4,070,911 | +0.22(+3.04%) |
Jun 20, 2005 | 7.188 | 7.204 | 7.119 | 7.149 | 482,438 | -0.08(-1.07%) |
Jun 17, 2005 | 7.251 | 7.251 | 7.163 | 7.226 | 1,048,157 | -0.02(-0.34%) |
Jun 16, 2005 | 7.186 | 7.265 | 7.163 | 7.251 | 814,083 | +0.06(+0.88%) |
Jun 15, 2005 | 7.169 | 7.204 | 7.098 | 7.188 | 702,713 | +0.03(+0.40%) |
Jun 14, 2005 | 7.192 | 7.214 | 7.111 | 7.159 | 493,279 | -0.03(-0.45%) |
Jun 13, 2005 | 7.123 | 7.192 | 7.096 | 7.192 | 810,141 | +0.06(+0.80%) |
Jun 10, 2005 | 7.135 | 7.188 | 7.102 | 7.135 | 875,682 | +0.03(+0.49%) |
Jun 09, 2005 | 7.121 | 7.121 | 7.048 | 7.100 | 1,275,824 | -0.00(-0.03%) |
Jun 08, 2005 | 7.186 | 7.210 | 7.088 | 7.102 | 1,532,566 | -0.04(-0.60%) |
Jun 07, 2005 | 7.228 | 7.269 | 7.129 | 7.145 | 1,953,406 | -0.08(-1.15%) |
Jun 06, 2005 | 7.220 | 7.261 | 7.176 | 7.228 | 706,656 | +0.00(+0.03%) |
Jun 03, 2005 | 7.273 | 7.285 | 7.204 | 7.226 | 1,148,193 | -0.07(-0.92%) |
Jun 02, 2005 | 7.303 | 7.352 | 7.269 | 7.293 | 901,306 | -0.01(-0.11%) |