Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.121 | 8.339 | 8.016 | 8.339 | 152,816 | +0.28(+3.52%) |
Aug 30, 2005 | 8.035 | 8.075 | 7.877 | 8.055 | 32,108 | +0.02(+0.25%) |
Aug 29, 2005 | 7.903 | 8.088 | 7.851 | 8.035 | 55,734 | +0.11(+1.42%) |
Aug 26, 2005 | 7.930 | 8.088 | 7.857 | 7.923 | 70,577 | -0.07(-0.91%) |
Aug 25, 2005 | 8.035 | 8.062 | 7.818 | 7.996 | 75,423 | -0.04(-0.49%) |
Aug 24, 2005 | 8.022 | 8.115 | 7.963 | 8.035 | 52,857 | -0.01(-0.16%) |
Aug 23, 2005 | 8.128 | 8.181 | 7.989 | 8.049 | 70,880 | -0.11(-1.38%) |
Aug 22, 2005 | 8.135 | 8.220 | 8.088 | 8.161 | 68,154 | +0.07(+0.82%) |
Aug 19, 2005 | 8.055 | 8.168 | 8.035 | 8.095 | 44,830 | +0.01(+0.16%) |
Aug 18, 2005 | 8.115 | 8.201 | 8.049 | 8.082 | 91,932 | -0.10(-1.21%) |
Aug 17, 2005 | 8.082 | 8.207 | 8.002 | 8.181 | 49,525 | +0.11(+1.31%) |
Aug 16, 2005 | 8.108 | 8.108 | 8.002 | 8.075 | 117,527 | -0.09(-1.13%) |
Aug 15, 2005 | 8.088 | 8.201 | 8.062 | 8.168 | 92,689 | +0.03(+0.41%) |
Aug 12, 2005 | 8.135 | 8.141 | 8.055 | 8.135 | 68,002 | +0.00(+0.00%) |
Aug 11, 2005 | 8.154 | 8.187 | 8.068 | 8.135 | 84,965 | -0.06(-0.73%) |
Aug 10, 2005 | 8.141 | 8.220 | 8.121 | 8.194 | 84,965 | +0.01(+0.08%) |
Aug 09, 2005 | 8.128 | 8.187 | 8.115 | 8.187 | 180,381 | +0.06(+0.73%) |
Aug 08, 2005 | 8.108 | 8.207 | 8.108 | 8.128 | 43,164 | +0.02(+0.24%) |
Aug 05, 2005 | 8.187 | 8.187 | 8.022 | 8.108 | 99,202 | -0.05(-0.57%) |
Aug 04, 2005 | 8.135 | 8.214 | 8.075 | 8.154 | 71,940 | -0.06(-0.72%) |
Aug 03, 2005 | 8.201 | 8.240 | 8.055 | 8.214 | 210,368 | -0.04(-0.48%) |
Aug 02, 2005 | 8.035 | 8.280 | 8.035 | 8.253 | 189,922 | +0.25(+3.14%) |
Aug 01, 2005 | 8.082 | 8.128 | 8.002 | 8.002 | 85,116 | -0.11(-1.38%) |
Jul 29, 2005 | 8.187 | 8.201 | 8.029 | 8.115 | 74,363 | -0.07(-0.89%) |
Jul 28, 2005 | 8.141 | 8.227 | 7.983 | 8.187 | 87,388 | +0.07(+0.81%) |
Jul 27, 2005 | 8.121 | 8.154 | 7.884 | 8.121 | 89,660 | +0.03(+0.41%) |
Jul 26, 2005 | 8.115 | 8.148 | 7.943 | 8.088 | 102,079 | +0.02(+0.25%) |
Jul 25, 2005 | 8.095 | 8.154 | 8.022 | 8.068 | 95,112 | -0.08(-0.97%) |
Jul 22, 2005 | 7.758 | 8.148 | 7.758 | 8.148 | 151,907 | +0.39(+5.02%) |
Jul 21, 2005 | 7.857 | 7.884 | 7.659 | 7.758 | 146,455 | -0.13(-1.67%) |
Jul 20, 2005 | 7.857 | 7.930 | 7.653 | 7.890 | 115,256 | -0.01(-0.08%) |
Jul 19, 2005 | 7.620 | 7.923 | 7.620 | 7.897 | 101,625 | +0.28(+3.64%) |
Jul 18, 2005 | 7.771 | 7.771 | 7.560 | 7.619 | 135,853 | -0.19(-2.45%) |
Jul 15, 2005 | 7.606 | 7.910 | 7.606 | 7.811 | 62,398 | +0.15(+1.89%) |
Jul 14, 2005 | 7.824 | 7.890 | 7.600 | 7.666 | 96,627 | -0.13(-1.61%) |
Jul 13, 2005 | 7.870 | 7.923 | 7.725 | 7.791 | 81,936 | -0.09(-1.09%) |
Jul 12, 2005 | 8.009 | 8.135 | 7.877 | 7.877 | 145,546 | -0.24(-2.93%) |
Jul 11, 2005 | 7.996 | 8.220 | 7.969 | 8.115 | 162,812 | +0.09(+1.15%) |
Jul 08, 2005 | 7.890 | 8.088 | 7.824 | 8.022 | 155,088 | +0.11(+1.42%) |
Jul 07, 2005 | 7.686 | 8.088 | 7.633 | 7.910 | 209,157 | +0.09(+1.18%) |
Jul 06, 2005 | 7.791 | 7.870 | 7.725 | 7.818 | 179,169 | -0.01(-0.08%) |
Jul 05, 2005 | 7.593 | 7.903 | 7.567 | 7.824 | 303,664 | +0.12(+1.54%) |
Jul 01, 2005 | 7.448 | 7.705 | 7.448 | 7.705 | 334,712 | +0.17(+2.19%) |
Jun 30, 2005 | 7.428 | 7.857 | 7.171 | 7.540 | 775,139 | +0.70(+10.23%) |
Jun 29, 2005 | 6.893 | 6.900 | 6.735 | 6.840 | 160,540 | -0.03(-0.38%) |
Jun 28, 2005 | 6.616 | 6.900 | 6.603 | 6.867 | 210,217 | +0.22(+3.28%) |
Jun 27, 2005 | 6.589 | 6.689 | 6.589 | 6.649 | 76,938 | +0.03(+0.40%) |
Jun 24, 2005 | 6.722 | 6.761 | 6.603 | 6.622 | 465,416 | -0.11(-1.57%) |
Jun 23, 2005 | 6.801 | 6.814 | 6.669 | 6.728 | 126,615 | -0.07(-1.07%) |
Jun 22, 2005 | 6.801 | 6.900 | 6.768 | 6.801 | 129,947 | +0.03(+0.39%) |
Jun 21, 2005 | 6.840 | 6.873 | 6.774 | 6.774 | 119,042 | -0.08(-1.16%) |
Jun 20, 2005 | 6.893 | 6.953 | 6.807 | 6.854 | 102,382 | -0.07(-0.95%) |
Jun 17, 2005 | 6.926 | 7.052 | 6.867 | 6.920 | 149,484 | +0.01(+0.10%) |
Jun 16, 2005 | 6.880 | 7.012 | 6.840 | 6.913 | 107,229 | +0.03(+0.48%) |
Jun 15, 2005 | 6.900 | 6.900 | 6.834 | 6.880 | 108,289 | -0.02(-0.29%) |
Jun 14, 2005 | 6.854 | 6.959 | 6.847 | 6.900 | 71,788 | +0.01(+0.19%) |
Jun 13, 2005 | 6.840 | 7.045 | 6.840 | 6.887 | 134,187 | +0.07(+0.97%) |
Jun 10, 2005 | 6.867 | 6.893 | 6.807 | 6.821 | 21,354 | -0.03(-0.48%) |
Jun 09, 2005 | 6.768 | 6.906 | 6.768 | 6.854 | 55,432 | +0.07(+1.07%) |
Jun 08, 2005 | 6.900 | 6.913 | 6.755 | 6.781 | 86,934 | -0.12(-1.72%) |
Jun 07, 2005 | 6.913 | 6.972 | 6.900 | 6.900 | 53,463 | +0.03(+0.38%) |
Jun 06, 2005 | 6.873 | 6.966 | 6.867 | 6.873 | 47,556 | +0.04(+0.58%) |
Jun 03, 2005 | 6.953 | 6.972 | 6.794 | 6.834 | 61,187 | -0.15(-2.17%) |
Jun 02, 2005 | 6.966 | 7.012 | 6.873 | 6.986 | 117,679 | +0.05(+0.76%) |