Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.341 | 7.366 | 7.313 | 7.341 | 111,397 | +0.01(+0.17%) |
Aug 30, 2005 | 7.326 | 7.329 | 7.285 | 7.329 | 126,122 | +0.01(+0.09%) |
Aug 29, 2005 | 7.341 | 7.341 | 7.251 | 7.323 | 152,370 | -0.00(-0.04%) |
Aug 26, 2005 | 7.323 | 7.338 | 7.248 | 7.326 | 277,212 | -0.01(-0.13%) |
Aug 25, 2005 | 7.338 | 7.357 | 7.288 | 7.335 | 271,130 | +0.00(+0.00%) |
Aug 24, 2005 | 7.291 | 7.354 | 7.266 | 7.335 | 180,220 | +0.04(+0.60%) |
Aug 23, 2005 | 7.279 | 7.294 | 7.238 | 7.291 | 136,045 | +0.01(+0.13%) |
Aug 22, 2005 | 7.288 | 7.288 | 7.216 | 7.282 | 117,159 | +0.02(+0.21%) |
Aug 19, 2005 | 7.238 | 7.285 | 7.238 | 7.266 | 123,241 | +0.05(+0.74%) |
Aug 18, 2005 | 7.235 | 7.279 | 7.213 | 7.213 | 197,505 | -0.04(-0.52%) |
Aug 17, 2005 | 7.241 | 7.260 | 7.216 | 7.251 | 140,846 | +0.02(+0.35%) |
Aug 16, 2005 | 7.257 | 7.257 | 7.207 | 7.226 | 104,034 | -0.01(-0.13%) |
Aug 15, 2005 | 7.241 | 7.257 | 7.219 | 7.235 | 123,881 | -0.01(-0.09%) |
Aug 12, 2005 | 7.204 | 7.241 | 7.191 | 7.241 | 98,272 | +0.03(+0.35%) |
Aug 11, 2005 | 7.182 | 7.257 | 7.157 | 7.216 | 116,198 | +0.00(+0.04%) |
Aug 10, 2005 | 7.238 | 7.266 | 7.194 | 7.213 | 109,476 | -0.01(-0.10%) |
Aug 09, 2005 | 7.279 | 7.307 | 7.185 | 7.221 | 93,471 | -0.08(-1.05%) |
Aug 08, 2005 | 7.341 | 7.341 | 7.298 | 7.298 | 99,873 | -0.05(-0.68%) |
Aug 05, 2005 | 7.373 | 7.388 | 7.316 | 7.348 | 88,989 | -0.02(-0.34%) |
Aug 04, 2005 | 7.369 | 7.388 | 7.344 | 7.373 | 126,442 | +0.01(+0.08%) |
Aug 03, 2005 | 7.326 | 7.388 | 7.310 | 7.366 | 101,793 | +0.00(+0.04%) |
Aug 02, 2005 | 7.335 | 7.382 | 7.313 | 7.363 | 83,867 | +0.04(+0.60%) |
Aug 01, 2005 | 7.307 | 7.379 | 7.301 | 7.319 | 148,209 | -0.01(-0.13%) |
Jul 29, 2005 | 7.341 | 7.366 | 7.326 | 7.329 | 160,053 | +0.00(+0.04%) |
Jul 28, 2005 | 7.357 | 7.373 | 7.282 | 7.326 | 88,029 | -0.01(-0.13%) |
Jul 27, 2005 | 7.310 | 7.351 | 7.294 | 7.335 | 99,233 | +0.04(+0.56%) |
Jul 26, 2005 | 7.294 | 7.323 | 7.282 | 7.294 | 116,518 | +0.00(+0.00%) |
Jul 25, 2005 | 7.319 | 7.323 | 7.288 | 7.294 | 78,746 | +0.00(+0.00%) |
Jul 22, 2005 | 7.294 | 7.332 | 7.285 | 7.294 | 84,508 | +0.01(+0.17%) |
Jul 21, 2005 | 7.294 | 7.304 | 7.276 | 7.282 | 158,452 | -0.01(-0.13%) |
Jul 20, 2005 | 7.313 | 7.329 | 7.238 | 7.291 | 168,696 | -0.02(-0.30%) |
Jul 19, 2005 | 7.335 | 7.344 | 7.273 | 7.313 | 87,389 | -0.02(-0.21%) |
Jul 18, 2005 | 7.279 | 7.351 | 7.279 | 7.329 | 100,193 | +0.02(+0.26%) |
Jul 15, 2005 | 7.373 | 7.385 | 7.293 | 7.310 | 137,005 | -0.06(-0.85%) |
Jul 14, 2005 | 7.366 | 7.388 | 7.326 | 7.373 | 191,743 | +0.02(+0.30%) |
Jul 13, 2005 | 7.366 | 7.366 | 7.332 | 7.351 | 100,193 | -0.01(-0.13%) |
Jul 12, 2005 | 7.341 | 7.369 | 7.326 | 7.360 | 112,997 | +0.04(+0.55%) |
Jul 11, 2005 | 7.366 | 7.369 | 7.291 | 7.319 | 138,926 | -0.05(-0.64%) |
Jul 08, 2005 | 7.344 | 7.369 | 7.316 | 7.366 | 90,270 | +0.02(+0.21%) |
Jul 07, 2005 | 7.348 | 7.369 | 7.232 | 7.351 | 92,830 | -0.01(-0.13%) |
Jul 06, 2005 | 7.354 | 7.369 | 7.344 | 7.360 | 85,148 | +0.01(+0.17%) |
Jul 05, 2005 | 7.307 | 7.354 | 7.307 | 7.348 | 173,817 | +0.04(+0.51%) |
Jul 01, 2005 | 7.266 | 7.313 | 7.266 | 7.310 | 61,780 | +0.02(+0.34%) |
Jun 30, 2005 | 7.279 | 7.319 | 7.266 | 7.285 | 129,323 | +0.03(+0.39%) |
Jun 29, 2005 | 7.282 | 7.294 | 7.254 | 7.257 | 99,873 | -0.02(-0.30%) |
Jun 28, 2005 | 7.285 | 7.307 | 7.279 | 7.279 | 103,714 | -0.01(-0.09%) |
Jun 27, 2005 | 7.319 | 7.323 | 7.257 | 7.285 | 143,407 | +0.04(+0.52%) |
Jun 24, 2005 | 7.244 | 7.285 | 7.223 | 7.248 | 117,159 | +0.02(+0.30%) |
Jun 23, 2005 | 7.244 | 7.248 | 7.219 | 7.226 | 157,812 | -0.02(-0.26%) |
Jun 22, 2005 | 7.241 | 7.248 | 7.207 | 7.244 | 98,272 | +0.02(+0.22%) |
Jun 21, 2005 | 7.232 | 7.244 | 7.185 | 7.229 | 145,328 | +0.03(+0.39%) |
Jun 20, 2005 | 7.194 | 7.235 | 7.176 | 7.201 | 196,225 | -0.03(-0.35%) |
Jun 17, 2005 | 7.223 | 7.232 | 7.188 | 7.226 | 88,989 | +0.03(+0.39%) |
Jun 16, 2005 | 7.201 | 7.201 | 7.162 | 7.198 | 171,257 | -0.01(-0.17%) |
Jun 15, 2005 | 7.244 | 7.254 | 7.160 | 7.210 | 158,132 | -0.03(-0.47%) |
Jun 14, 2005 | 7.232 | 7.244 | 7.201 | 7.244 | 127,402 | +0.01(+0.17%) |
Jun 13, 2005 | 7.266 | 7.279 | 7.216 | 7.232 | 94,431 | -0.00(-0.04%) |
Jun 10, 2005 | 7.273 | 7.273 | 7.231 | 7.235 | 103,714 | -0.02(-0.34%) |
Jun 09, 2005 | 7.254 | 7.313 | 7.251 | 7.260 | 114,918 | -0.06(-0.81%) |
Jun 08, 2005 | 7.344 | 7.348 | 7.316 | 7.319 | 105,315 | -0.02(-0.30%) |
Jun 07, 2005 | 7.341 | 7.363 | 7.307 | 7.341 | 200,066 | +0.00(+0.00%) |
Jun 06, 2005 | 7.332 | 7.373 | 7.310 | 7.341 | 106,275 | +0.01(+0.17%) |
Jun 03, 2005 | 7.319 | 7.369 | 7.301 | 7.329 | 273,371 | -0.01(-0.13%) |
Jun 02, 2005 | 7.310 | 7.338 | 7.285 | 7.338 | 116,838 | +0.05(+0.72%) |