Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.423 | 7.464 | 7.403 | 7.429 | 62,053 | +0.01(+0.08%) |
Aug 30, 2005 | 7.558 | 7.591 | 7.423 | 7.423 | 80,694 | -0.16(-2.17%) |
Aug 29, 2005 | 7.519 | 7.636 | 7.519 | 7.587 | 66,649 | +0.05(+0.68%) |
Aug 26, 2005 | 7.695 | 7.695 | 7.499 | 7.536 | 85,035 | -0.19(-2.48%) |
Aug 25, 2005 | 7.685 | 7.765 | 7.666 | 7.728 | 46,220 | +0.06(+0.82%) |
Aug 24, 2005 | 7.636 | 7.685 | 7.636 | 7.666 | 32,431 | +0.03(+0.38%) |
Aug 23, 2005 | 7.636 | 7.666 | 7.597 | 7.636 | 37,282 | +0.04(+0.49%) |
Aug 22, 2005 | 7.748 | 7.775 | 7.538 | 7.599 | 76,608 | -0.16(-2.04%) |
Aug 19, 2005 | 7.673 | 7.773 | 7.669 | 7.758 | 28,856 | +0.09(+1.12%) |
Aug 18, 2005 | 7.638 | 7.726 | 7.597 | 7.671 | 32,175 | +0.03(+0.44%) |
Aug 17, 2005 | 7.613 | 7.656 | 7.593 | 7.638 | 64,351 | +0.04(+0.49%) |
Aug 16, 2005 | 7.793 | 7.793 | 7.601 | 7.601 | 26,813 | -0.20(-2.58%) |
Aug 15, 2005 | 7.709 | 7.803 | 7.695 | 7.803 | 24,004 | +0.11(+1.40%) |
Aug 12, 2005 | 7.799 | 7.799 | 7.685 | 7.695 | 30,388 | -0.10(-1.33%) |
Aug 11, 2005 | 7.636 | 7.799 | 7.622 | 7.799 | 62,308 | +0.14(+1.79%) |
Aug 10, 2005 | 7.558 | 7.744 | 7.558 | 7.662 | 74,055 | +0.10(+1.27%) |
Aug 09, 2005 | 7.669 | 7.695 | 7.564 | 7.566 | 31,409 | -0.09(-1.18%) |
Aug 08, 2005 | 7.636 | 7.740 | 7.636 | 7.656 | 31,409 | +0.03(+0.36%) |
Aug 05, 2005 | 7.773 | 7.773 | 7.607 | 7.628 | 66,138 | -0.14(-1.74%) |
Aug 04, 2005 | 7.865 | 7.865 | 7.709 | 7.763 | 105,464 | -0.09(-1.12%) |
Aug 03, 2005 | 7.895 | 7.938 | 7.852 | 7.852 | 65,372 | -0.04(-0.52%) |
Aug 02, 2005 | 7.685 | 8.253 | 7.685 | 7.893 | 282,431 | +0.10(+1.23%) |
Aug 01, 2005 | 7.538 | 8.020 | 7.532 | 7.797 | 309,244 | +0.55(+7.62%) |
Jul 29, 2005 | 7.305 | 7.339 | 7.174 | 7.245 | 60,776 | -0.06(-0.80%) |
Jul 28, 2005 | 7.303 | 7.323 | 7.245 | 7.303 | 63,840 | +0.02(+0.27%) |
Jul 27, 2005 | 7.294 | 7.305 | 7.170 | 7.284 | 49,540 | +0.01(+0.13%) |
Jul 26, 2005 | 7.297 | 7.348 | 7.256 | 7.274 | 75,842 | -0.01(-0.16%) |
Jul 25, 2005 | 7.284 | 7.337 | 7.254 | 7.286 | 68,181 | +0.02(+0.24%) |
Jul 22, 2005 | 7.274 | 7.290 | 7.247 | 7.268 | 95,505 | +0.03(+0.46%) |
Jul 21, 2005 | 7.284 | 7.294 | 7.221 | 7.235 | 49,029 | -0.05(-0.70%) |
Jul 20, 2005 | 7.225 | 7.294 | 7.190 | 7.286 | 69,969 | +0.04(+0.59%) |
Jul 19, 2005 | 7.188 | 7.264 | 7.176 | 7.243 | 27,834 | +0.07(+1.04%) |
Jul 18, 2005 | 7.164 | 7.186 | 7.117 | 7.168 | 24,514 | +0.00(+0.05%) |
Jul 15, 2005 | 7.086 | 7.174 | 7.053 | 7.164 | 21,705 | +0.08(+1.13%) |
Jul 14, 2005 | 7.186 | 7.194 | 7.061 | 7.084 | 22,727 | -0.09(-1.23%) |
Jul 13, 2005 | 7.215 | 7.225 | 7.168 | 7.172 | 144,790 | -0.03(-0.43%) |
Jul 12, 2005 | 7.151 | 7.278 | 7.151 | 7.203 | 53,115 | +0.06(+0.88%) |
Jul 11, 2005 | 7.000 | 7.274 | 7.000 | 7.141 | 112,359 | +0.15(+2.16%) |
Jul 08, 2005 | 6.923 | 7.074 | 6.922 | 6.990 | 139,428 | +0.06(+0.93%) |
Jul 07, 2005 | 6.824 | 6.937 | 6.824 | 6.925 | 55,158 | +0.06(+0.91%) |
Jul 06, 2005 | 6.922 | 6.922 | 6.847 | 6.863 | 54,903 | -0.06(-0.85%) |
Jul 05, 2005 | 6.902 | 6.922 | 6.886 | 6.922 | 35,240 | -0.01(-0.14%) |
Jul 01, 2005 | 6.912 | 6.947 | 6.882 | 6.931 | 190,500 | -0.00(-0.03%) |
Jun 30, 2005 | 6.910 | 6.980 | 6.910 | 6.933 | 123,595 | +0.02(+0.34%) |
Jun 29, 2005 | 6.980 | 7.006 | 6.880 | 6.910 | 124,617 | -0.05(-0.76%) |
Jun 28, 2005 | 6.859 | 6.963 | 6.859 | 6.963 | 35,750 | +0.10(+1.51%) |
Jun 27, 2005 | 6.845 | 6.886 | 6.835 | 6.859 | 53,626 | +0.03(+0.37%) |
Jun 24, 2005 | 6.953 | 6.953 | 6.833 | 6.833 | 87,334 | -0.12(-1.69%) |
Jun 23, 2005 | 7.098 | 7.098 | 6.951 | 6.951 | 127,681 | -0.13(-1.80%) |
Jun 22, 2005 | 7.135 | 7.135 | 7.039 | 7.078 | 105,464 | -0.05(-0.77%) |
Jun 21, 2005 | 7.221 | 7.225 | 7.133 | 7.133 | 51,583 | -0.09(-1.19%) |
Jun 20, 2005 | 7.260 | 7.272 | 7.213 | 7.219 | 48,008 | -0.04(-0.57%) |
Jun 17, 2005 | 7.294 | 7.317 | 7.254 | 7.260 | 102,400 | +0.02(+0.22%) |
Jun 16, 2005 | 7.241 | 7.274 | 7.225 | 7.245 | 92,441 | +0.00(+0.00%) |
Jun 15, 2005 | 7.254 | 7.274 | 7.217 | 7.245 | 72,267 | -0.02(-0.27%) |
Jun 14, 2005 | 7.186 | 7.264 | 7.166 | 7.264 | 18,641 | +0.10(+1.34%) |
Jun 13, 2005 | 7.170 | 7.194 | 7.127 | 7.168 | 25,025 | -0.05(-0.71%) |
Jun 10, 2005 | 7.203 | 7.243 | 7.200 | 7.219 | 43,667 | +0.06(+0.90%) |
Jun 09, 2005 | 7.117 | 7.156 | 7.070 | 7.155 | 70,990 | -0.00(-0.03%) |
Jun 08, 2005 | 7.323 | 7.333 | 7.156 | 7.156 | 46,476 | -0.19(-2.53%) |
Jun 07, 2005 | 7.362 | 7.374 | 7.313 | 7.342 | 68,947 | -0.02(-0.27%) |
Jun 06, 2005 | 7.342 | 7.391 | 7.299 | 7.362 | 45,454 | +0.02(+0.24%) |
Jun 03, 2005 | 7.440 | 7.440 | 7.327 | 7.344 | 75,842 | -0.06(-0.77%) |
Jun 02, 2005 | 7.342 | 7.401 | 7.335 | 7.401 | 51,583 | +0.05(+0.75%) |