Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.660 | 7.750 | 7.430 | 7.740 | 472,147 | +0.16(+2.11%) |
Aug 30, 2005 | 7.630 | 7.800 | 7.510 | 7.580 | 736,081 | -0.15(-1.94%) |
Aug 29, 2005 | 7.140 | 7.880 | 7.070 | 7.730 | 1,804,111 | +1.17(+17.84%) |
Aug 26, 2005 | 6.730 | 6.750 | 6.510 | 6.560 | 292,888 | -0.14(-2.09%) |
Aug 25, 2005 | 6.650 | 6.810 | 6.600 | 6.700 | 276,982 | +0.18(+2.76%) |
Aug 24, 2005 | 6.500 | 6.680 | 6.420 | 6.520 | 180,789 | +0.01(+0.15%) |
Aug 23, 2005 | 6.530 | 6.550 | 6.480 | 6.510 | 206,538 | -0.02(-0.31%) |
Aug 22, 2005 | 6.540 | 6.560 | 6.440 | 6.530 | 118,172 | +0.06(+0.93%) |
Aug 19, 2005 | 6.440 | 6.600 | 6.350 | 6.470 | 224,779 | -0.03(-0.46%) |
Aug 18, 2005 | 6.430 | 6.560 | 6.350 | 6.500 | 100,170 | +0.02(+0.31%) |
Aug 17, 2005 | 6.510 | 6.600 | 6.410 | 6.480 | 203,240 | +0.00(+0.00%) |
Aug 16, 2005 | 6.440 | 6.580 | 6.400 | 6.480 | 234,700 | +0.04(+0.62%) |
Aug 15, 2005 | 6.250 | 6.540 | 6.250 | 6.440 | 537,997 | +0.19(+3.04%) |
Aug 12, 2005 | 6.350 | 6.440 | 6.200 | 6.250 | 319,533 | -0.12(-1.88%) |
Aug 11, 2005 | 6.420 | 6.550 | 6.250 | 6.370 | 571,978 | -0.08(-1.24%) |
Aug 10, 2005 | 6.670 | 6.750 | 6.400 | 6.450 | 744,117 | -0.20(-3.01%) |
Aug 09, 2005 | 6.930 | 6.950 | 6.600 | 6.650 | 239,985 | -0.28(-4.04%) |
Aug 08, 2005 | 6.900 | 7.020 | 6.850 | 6.930 | 621,316 | +0.03(+0.43%) |
Aug 05, 2005 | 6.870 | 7.060 | 6.690 | 6.900 | 303,629 | +0.13(+1.92%) |
Aug 04, 2005 | 6.840 | 6.920 | 6.580 | 6.770 | 340,089 | -0.09(-1.31%) |
Aug 03, 2005 | 7.110 | 7.110 | 6.860 | 6.860 | 450,559 | -0.22(-3.11%) |
Aug 02, 2005 | 7.130 | 7.150 | 7.050 | 7.080 | 469,605 | -0.02(-0.28%) |
Aug 01, 2005 | 7.090 | 7.170 | 7.000 | 7.100 | 471,302 | +0.01(+0.14%) |
Jul 29, 2005 | 7.020 | 7.290 | 6.910 | 7.090 | 448,779 | +0.07(+1.00%) |
Jul 28, 2005 | 7.180 | 7.490 | 6.990 | 7.020 | 2,322,410 | -0.84(-10.69%) |
Jul 27, 2005 | 8.070 | 8.090 | 7.770 | 7.860 | 370,493 | -0.14(-1.75%) |
Jul 26, 2005 | 7.980 | 8.080 | 7.930 | 8.000 | 206,259 | +0.00(+0.00%) |
Jul 25, 2005 | 7.900 | 8.150 | 7.900 | 8.000 | 568,994 | -0.01(-0.12%) |
Jul 22, 2005 | 8.240 | 8.250 | 8.000 | 8.010 | 896,723 | -0.20(-2.44%) |
Jul 21, 2005 | 8.400 | 8.400 | 8.160 | 8.210 | 237,575 | -0.17(-2.03%) |
Jul 20, 2005 | 8.080 | 8.380 | 8.010 | 8.380 | 226,519 | +0.27(+3.33%) |
Jul 19, 2005 | 8.060 | 8.210 | 7.941 | 8.110 | 138,086 | +0.16(+2.01%) |
Jul 18, 2005 | 7.940 | 8.100 | 7.880 | 7.950 | 302,201 | -0.03(-0.38%) |
Jul 15, 2005 | 7.770 | 7.980 | 7.770 | 7.980 | 143,460 | +0.15(+1.92%) |
Jul 14, 2005 | 7.601 | 7.980 | 7.601 | 7.830 | 355,692 | +0.23(+3.03%) |
Jul 13, 2005 | 7.560 | 7.640 | 7.500 | 7.600 | 260,037 | +0.05(+0.66%) |
Jul 12, 2005 | 7.800 | 7.800 | 7.320 | 7.550 | 439,925 | -0.21(-2.71%) |
Jul 11, 2005 | 7.730 | 7.990 | 7.710 | 7.760 | 411,480 | +0.05(+0.65%) |
Jul 08, 2005 | 7.630 | 7.780 | 7.570 | 7.710 | 151,766 | +0.04(+0.52%) |
Jul 07, 2005 | 7.630 | 7.730 | 7.510 | 7.670 | 180,941 | -0.02(-0.26%) |
Jul 06, 2005 | 7.830 | 8.000 | 7.670 | 7.690 | 209,126 | -0.15(-1.91%) |
Jul 05, 2005 | 7.780 | 7.980 | 7.670 | 7.840 | 466,900 | +0.09(+1.16%) |
Jul 01, 2005 | 7.600 | 7.760 | 7.560 | 7.750 | 103,700 | +0.14(+1.84%) |
Jun 30, 2005 | 7.670 | 7.780 | 7.590 | 7.610 | 474,372 | -0.04(-0.52%) |
Jun 29, 2005 | 7.620 | 7.740 | 7.560 | 7.650 | 166,609 | +0.02(+0.26%) |
Jun 28, 2005 | 7.280 | 7.630 | 7.250 | 7.630 | 179,095 | +0.35(+4.81%) |
Jun 27, 2005 | 7.440 | 7.440 | 7.221 | 7.280 | 334,268 | -0.15(-2.02%) |
Jun 24, 2005 | 7.270 | 7.430 | 7.200 | 7.430 | 1,031,925 | +0.12(+1.64%) |
Jun 23, 2005 | 7.430 | 7.520 | 7.300 | 7.310 | 399,193 | -0.12(-1.62%) |
Jun 22, 2005 | 7.500 | 7.500 | 7.360 | 7.430 | 510,667 | +0.00(+0.00%) |
Jun 21, 2005 | 7.690 | 7.690 | 7.400 | 7.430 | 1,143,701 | -0.47(-5.95%) |
Jun 20, 2005 | 7.800 | 7.980 | 7.800 | 7.900 | 344,814 | +0.01(+0.13%) |
Jun 17, 2005 | 7.960 | 7.990 | 7.800 | 7.890 | 661,809 | -0.06(-0.75%) |
Jun 16, 2005 | 7.960 | 8.000 | 7.870 | 7.950 | 344,998 | -0.07(-0.87%) |
Jun 15, 2005 | 8.320 | 8.320 | 7.950 | 8.020 | 574,200 | -0.36(-4.30%) |
Jun 14, 2005 | 8.200 | 8.390 | 8.150 | 8.380 | 163,893 | +0.21(+2.57%) |
Jun 13, 2005 | 8.430 | 8.650 | 8.110 | 8.170 | 406,921 | -0.26(-3.08%) |
Jun 10, 2005 | 8.500 | 8.640 | 8.400 | 8.430 | 331,304 | -0.06(-0.71%) |
Jun 09, 2005 | 8.480 | 8.600 | 8.399 | 8.490 | 1,025,063 | +0.01(+0.12%) |
Jun 08, 2005 | 8.350 | 8.550 | 8.340 | 8.480 | 186,135 | +0.13(+1.56%) |
Jun 07, 2005 | 8.580 | 8.690 | 8.310 | 8.350 | 574,056 | -0.18(-2.11%) |
Jun 06, 2005 | 8.240 | 8.580 | 8.180 | 8.530 | 290,894 | +0.33(+4.02%) |
Jun 03, 2005 | 8.030 | 8.300 | 8.030 | 8.200 | 414,139 | +0.10(+1.23%) |
Jun 02, 2005 | 8.090 | 8.210 | 8.090 | 8.100 | 228,402 | -0.10(-1.22%) |