Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.086 | 8.184 | 8.075 | 8.161 | 2,125,895 | +0.07(+0.92%) |
Aug 30, 2005 | 8.080 | 8.121 | 7.994 | 8.086 | 2,861,748 | -0.02(-0.21%) |
Aug 29, 2005 | 7.943 | 8.115 | 7.908 | 8.103 | 3,930,180 | +0.16(+2.02%) |
Aug 26, 2005 | 7.943 | 7.960 | 7.868 | 7.943 | 3,033,261 | +0.02(+0.22%) |
Aug 25, 2005 | 7.856 | 7.943 | 7.799 | 7.925 | 2,176,043 | +0.05(+0.66%) |
Aug 24, 2005 | 7.868 | 7.977 | 7.839 | 7.874 | 6,623,202 | +0.01(+0.15%) |
Aug 23, 2005 | 7.868 | 7.954 | 7.805 | 7.862 | 3,606,830 | +0.03(+0.44%) |
Aug 22, 2005 | 7.719 | 7.833 | 7.638 | 7.828 | 3,289,574 | +0.11(+1.41%) |
Aug 19, 2005 | 7.564 | 7.730 | 7.552 | 7.719 | 2,563,994 | +0.20(+2.60%) |
Aug 18, 2005 | 7.523 | 7.575 | 7.460 | 7.523 | 2,301,413 | -0.02(-0.23%) |
Aug 17, 2005 | 7.529 | 7.564 | 7.460 | 7.541 | 3,929,484 | -0.01(-0.08%) |
Aug 16, 2005 | 7.661 | 7.690 | 7.541 | 7.546 | 1,507,750 | -0.12(-1.57%) |
Aug 15, 2005 | 7.690 | 7.696 | 7.621 | 7.667 | 2,174,998 | -0.03(-0.37%) |
Aug 12, 2005 | 7.696 | 7.742 | 7.667 | 7.696 | 1,789,485 | -0.05(-0.59%) |
Aug 11, 2005 | 7.742 | 7.765 | 7.650 | 7.742 | 5,867,498 | -0.02(-0.30%) |
Aug 10, 2005 | 7.868 | 7.943 | 7.724 | 7.765 | 2,164,202 | -0.02(-0.22%) |
Aug 09, 2005 | 7.489 | 7.885 | 7.437 | 7.782 | 7,929,489 | +0.29(+3.91%) |
Aug 08, 2005 | 7.937 | 7.994 | 7.477 | 7.489 | 7,054,858 | -0.44(-5.58%) |
Aug 05, 2005 | 7.971 | 8.006 | 7.868 | 7.931 | 3,200,247 | -0.10(-1.22%) |
Aug 04, 2005 | 8.017 | 8.103 | 7.983 | 8.029 | 2,594,466 | -0.02(-0.21%) |
Aug 03, 2005 | 7.954 | 8.052 | 7.937 | 8.046 | 3,142,264 | +0.09(+1.16%) |
Aug 02, 2005 | 7.925 | 8.023 | 7.902 | 7.954 | 2,987,815 | +0.09(+1.09%) |
Aug 01, 2005 | 7.885 | 7.966 | 7.856 | 7.868 | 2,273,205 | -0.02(-0.29%) |
Jul 29, 2005 | 7.937 | 8.006 | 7.833 | 7.891 | 2,124,676 | -0.05(-0.58%) |
Jul 28, 2005 | 7.897 | 7.948 | 7.856 | 7.937 | 1,569,216 | +0.06(+0.73%) |
Jul 27, 2005 | 7.787 | 7.897 | 7.787 | 7.879 | 1,924,432 | +0.07(+0.96%) |
Jul 26, 2005 | 7.862 | 7.885 | 7.782 | 7.805 | 1,657,672 | -0.01(-0.07%) |
Jul 25, 2005 | 7.782 | 7.856 | 7.782 | 7.810 | 1,415,986 | +0.01(+0.15%) |
Jul 22, 2005 | 7.684 | 7.839 | 7.650 | 7.799 | 1,678,045 | +0.13(+1.72%) |
Jul 21, 2005 | 7.793 | 7.793 | 7.627 | 7.667 | 1,853,215 | -0.13(-1.69%) |
Jul 20, 2005 | 7.799 | 7.839 | 7.713 | 7.799 | 2,823,092 | -0.02(-0.22%) |
Jul 19, 2005 | 7.856 | 7.902 | 7.805 | 7.816 | 2,023,335 | -0.03(-0.44%) |
Jul 18, 2005 | 7.908 | 7.920 | 7.833 | 7.851 | 4,151,494 | -0.04(-0.51%) |
Jul 15, 2005 | 7.839 | 7.925 | 7.828 | 7.891 | 7,127,642 | +0.11(+1.40%) |
Jul 14, 2005 | 7.879 | 7.897 | 7.736 | 7.782 | 2,104,303 | -0.04(-0.51%) |
Jul 13, 2005 | 7.730 | 7.891 | 7.696 | 7.822 | 2,944,632 | +0.09(+1.19%) |
Jul 12, 2005 | 7.782 | 7.805 | 7.690 | 7.730 | 1,816,474 | -0.04(-0.52%) |
Jul 11, 2005 | 7.753 | 7.799 | 7.730 | 7.770 | 5,170,475 | +0.02(+0.30%) |
Jul 08, 2005 | 7.650 | 7.753 | 7.638 | 7.747 | 2,710,607 | +0.11(+1.43%) |
Jul 07, 2005 | 7.529 | 7.661 | 7.489 | 7.638 | 2,504,443 | +0.05(+0.68%) |
Jul 06, 2005 | 7.684 | 7.696 | 7.569 | 7.586 | 2,809,336 | -0.10(-1.27%) |
Jul 05, 2005 | 7.678 | 7.759 | 7.564 | 7.684 | 3,117,712 | -0.02(-0.22%) |
Jul 01, 2005 | 7.621 | 7.759 | 7.564 | 7.701 | 5,314,650 | +0.11(+1.51%) |
Jun 30, 2005 | 7.500 | 7.621 | 7.483 | 7.586 | 4,309,251 | +0.09(+1.23%) |
Jun 29, 2005 | 7.466 | 7.535 | 7.414 | 7.495 | 4,212,786 | +0.06(+0.85%) |
Jun 28, 2005 | 7.282 | 7.466 | 7.248 | 7.431 | 4,527,778 | +0.17(+2.37%) |
Jun 27, 2005 | 7.322 | 7.322 | 7.253 | 7.259 | 1,240,642 | -0.06(-0.86%) |
Jun 24, 2005 | 7.374 | 7.374 | 7.288 | 7.322 | 2,139,302 | -0.05(-0.62%) |
Jun 23, 2005 | 7.294 | 7.374 | 7.271 | 7.368 | 4,405,194 | +0.08(+1.10%) |
Jun 22, 2005 | 7.322 | 7.340 | 7.276 | 7.288 | 1,905,800 | -0.01(-0.16%) |
Jun 21, 2005 | 7.242 | 7.328 | 7.207 | 7.299 | 1,895,353 | +0.05(+0.63%) |
Jun 20, 2005 | 7.219 | 7.265 | 7.184 | 7.253 | 1,918,511 | -0.01(-0.16%) |
Jun 17, 2005 | 7.299 | 7.322 | 7.184 | 7.265 | 5,561,386 | -0.03(-0.47%) |
Jun 16, 2005 | 7.248 | 7.305 | 7.196 | 7.299 | 6,318,308 | +0.04(+0.55%) |
Jun 15, 2005 | 7.225 | 7.282 | 7.202 | 7.259 | 2,152,362 | +0.03(+0.48%) |
Jun 14, 2005 | 7.179 | 7.230 | 7.150 | 7.225 | 2,145,745 | +0.05(+0.64%) |
Jun 13, 2005 | 7.121 | 7.184 | 7.029 | 7.179 | 2,416,510 | +0.01(+0.08%) |
Jun 10, 2005 | 7.173 | 7.225 | 7.121 | 7.173 | 1,726,974 | +0.00(+0.00%) |
Jun 09, 2005 | 7.127 | 7.173 | 7.041 | 7.173 | 2,163,332 | -0.01(-0.08%) |
Jun 08, 2005 | 7.110 | 7.212 | 7.110 | 7.179 | 3,568,696 | +0.10(+1.38%) |
Jun 07, 2005 | 7.121 | 7.236 | 7.075 | 7.081 | 3,235,072 | -0.04(-0.56%) |
Jun 06, 2005 | 7.110 | 7.144 | 7.081 | 7.121 | 1,454,119 | +0.01(+0.16%) |
Jun 03, 2005 | 7.058 | 7.167 | 7.047 | 7.110 | 2,782,173 | +0.05(+0.73%) |
Jun 02, 2005 | 7.064 | 7.110 | 7.029 | 7.058 | 2,464,046 | -0.01(-0.16%) |