Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.510 | 7.700 | 7.510 | 7.700 | 3,134,730 | +0.16(+2.12%) |
Aug 30, 2005 | 7.556 | 7.583 | 7.491 | 7.540 | 2,526,620 | -0.01(-0.11%) |
Aug 29, 2005 | 7.415 | 7.577 | 7.325 | 7.548 | 2,924,940 | +0.14(+1.86%) |
Aug 26, 2005 | 7.381 | 7.443 | 7.329 | 7.410 | 3,430,990 | +0.01(+0.15%) |
Aug 25, 2005 | 7.626 | 7.642 | 7.347 | 7.399 | 5,016,820 | -0.17(-2.25%) |
Aug 24, 2005 | 7.647 | 7.800 | 7.546 | 7.569 | 3,304,790 | -0.10(-1.32%) |
Aug 23, 2005 | 7.740 | 7.835 | 7.625 | 7.670 | 3,543,930 | -0.10(-1.26%) |
Aug 22, 2005 | 7.580 | 7.793 | 7.512 | 7.768 | 5,649,750 | +0.23(+3.00%) |
Aug 19, 2005 | 7.648 | 7.708 | 7.506 | 7.542 | 3,648,030 | -0.07(-0.96%) |
Aug 18, 2005 | 7.700 | 7.740 | 7.599 | 7.615 | 3,054,470 | -0.12(-1.54%) |
Aug 17, 2005 | 7.720 | 7.795 | 7.630 | 7.734 | 3,461,640 | +0.09(+1.23%) |
Aug 16, 2005 | 7.976 | 8.013 | 7.576 | 7.640 | 11,340,750 | -0.50(-6.14%) |
Aug 15, 2005 | 7.670 | 8.205 | 7.634 | 8.140 | 12,815,390 | +0.51(+6.66%) |
Aug 12, 2005 | 7.720 | 7.720 | 7.592 | 7.632 | 3,318,920 | -0.08(-1.05%) |
Aug 11, 2005 | 7.552 | 7.775 | 7.515 | 7.713 | 5,065,390 | +0.20(+2.69%) |
Aug 10, 2005 | 7.550 | 7.689 | 7.467 | 7.511 | 7,601,290 | +0.17(+2.39%) |
Aug 09, 2005 | 7.335 | 7.430 | 7.252 | 7.336 | 2,912,520 | +0.07(+0.96%) |
Aug 08, 2005 | 7.411 | 7.476 | 7.230 | 7.266 | 3,628,830 | -0.07(-0.99%) |
Aug 05, 2005 | 7.500 | 7.575 | 7.266 | 7.339 | 4,640,510 | -0.20(-2.63%) |
Aug 04, 2005 | 7.634 | 7.700 | 7.517 | 7.537 | 3,366,890 | -0.11(-1.41%) |
Aug 03, 2005 | 7.774 | 7.874 | 7.642 | 7.645 | 5,614,800 | -0.18(-2.25%) |
Aug 02, 2005 | 7.815 | 7.989 | 7.756 | 7.821 | 6,052,320 | -0.00(-0.05%) |
Aug 01, 2005 | 7.776 | 7.911 | 7.528 | 7.825 | 10,230,630 | +0.11(+1.43%) |
Jul 29, 2005 | 7.605 | 8.035 | 7.560 | 7.715 | 49,699,148 | +1.10(+16.58%) |
Jul 28, 2005 | 6.557 | 6.694 | 6.506 | 6.618 | 6,209,010 | +0.07(+1.04%) |
Jul 27, 2005 | 6.736 | 6.736 | 6.531 | 6.550 | 7,646,290 | -0.41(-5.89%) |
Jul 26, 2005 | 6.889 | 7.050 | 6.889 | 6.960 | 5,592,000 | +0.08(+1.24%) |
Jul 25, 2005 | 6.799 | 6.996 | 6.790 | 6.875 | 6,147,030 | +0.09(+1.40%) |
Jul 22, 2005 | 6.897 | 6.897 | 6.608 | 6.780 | 6,588,510 | -0.14(-2.09%) |
Jul 21, 2005 | 7.048 | 7.055 | 6.913 | 6.925 | 3,688,600 | -0.11(-1.54%) |
Jul 20, 2005 | 6.937 | 7.115 | 6.893 | 7.033 | 4,536,390 | +0.03(+0.47%) |
Jul 19, 2005 | 6.756 | 7.005 | 6.675 | 7.000 | 8,631,170 | +0.28(+4.14%) |
Jul 18, 2005 | 6.684 | 6.792 | 6.650 | 6.722 | 8,609,100 | -0.06(-0.88%) |
Jul 15, 2005 | 6.473 | 6.808 | 6.368 | 6.782 | 13,661,760 | +0.38(+5.90%) |
Jul 14, 2005 | 5.910 | 6.500 | 5.910 | 6.404 | 14,064,540 | +0.60(+10.38%) |
Jul 13, 2005 | 5.803 | 5.836 | 5.746 | 5.802 | 2,393,560 | -0.02(-0.36%) |
Jul 12, 2005 | 5.926 | 5.926 | 5.775 | 5.823 | 3,529,770 | -0.05(-0.83%) |
Jul 11, 2005 | 5.803 | 6.019 | 5.801 | 5.872 | 5,567,700 | +0.06(+0.98%) |
Jul 08, 2005 | 5.517 | 5.904 | 5.517 | 5.815 | 7,176,160 | +0.27(+4.77%) |
Jul 07, 2005 | 5.400 | 5.557 | 5.375 | 5.550 | 2,364,970 | +0.13(+2.38%) |
Jul 06, 2005 | 5.446 | 5.500 | 5.421 | 5.421 | 1,368,000 | -0.01(-0.18%) |
Jul 05, 2005 | 5.385 | 5.469 | 5.334 | 5.431 | 2,420,000 | +0.03(+0.57%) |
Jul 01, 2005 | 5.357 | 5.401 | 5.300 | 5.400 | 1,847,000 | +0.10(+1.81%) |
Jun 30, 2005 | 5.343 | 5.395 | 5.291 | 5.304 | 1,956,560 | +0.00(+0.02%) |
Jun 29, 2005 | 5.329 | 5.367 | 5.284 | 5.303 | 1,427,640 | +0.01(+0.26%) |
Jun 28, 2005 | 5.201 | 5.354 | 5.201 | 5.289 | 2,127,320 | +0.07(+1.34%) |
Jun 27, 2005 | 5.311 | 5.311 | 5.173 | 5.219 | 2,621,950 | -0.07(-1.32%) |
Jun 24, 2005 | 5.433 | 5.470 | 5.256 | 5.289 | 6,649,360 | -0.12(-2.16%) |
Jun 23, 2005 | 5.436 | 5.535 | 5.377 | 5.406 | 6,202,200 | +0.13(+2.48%) |
Jun 22, 2005 | 5.253 | 5.316 | 5.169 | 5.275 | 2,478,570 | +0.05(+1.03%) |
Jun 21, 2005 | 5.153 | 5.250 | 5.110 | 5.221 | 2,113,930 | +0.10(+1.95%) |
Jun 20, 2005 | 5.030 | 5.146 | 5.030 | 5.121 | 2,800,220 | +0.08(+1.61%) |
Jun 17, 2005 | 5.046 | 5.151 | 4.950 | 5.040 | 4,412,800 | -0.13(-2.53%) |
Jun 16, 2005 | 5.212 | 5.212 | 5.142 | 5.171 | 1,383,830 | -0.03(-0.56%) |
Jun 15, 2005 | 5.164 | 5.216 | 5.074 | 5.200 | 2,364,290 | +0.02(+0.44%) |
Jun 14, 2005 | 5.186 | 5.209 | 5.128 | 5.177 | 1,542,900 | +0.00(+0.02%) |
Jun 13, 2005 | 5.145 | 5.208 | 5.120 | 5.176 | 1,488,700 | +0.01(+0.14%) |
Jun 10, 2005 | 5.194 | 5.249 | 5.120 | 5.169 | 1,624,640 | -0.01(-0.19%) |
Jun 09, 2005 | 5.127 | 5.225 | 5.072 | 5.179 | 1,424,610 | +0.07(+1.33%) |
Jun 08, 2005 | 5.100 | 5.192 | 5.065 | 5.111 | 2,030,000 | +0.00(+0.00%) |
Jun 07, 2005 | 5.120 | 5.278 | 5.065 | 5.111 | 4,935,110 | -0.15(-2.83%) |
Jun 06, 2005 | 5.160 | 5.277 | 5.007 | 5.260 | 7,173,290 | +0.08(+1.49%) |
Jun 03, 2005 | 5.503 | 5.542 | 5.160 | 5.183 | 12,097,760 | -0.37(-6.60%) |
Jun 02, 2005 | 5.570 | 5.570 | 5.514 | 5.549 | 4,103,570 | -0.02(-0.32%) |