Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.930 | 8.050 | 7.930 | 8.010 | 65,000 | +0.02(+0.25%) |
Aug 30, 2005 | 7.840 | 8.000 | 7.810 | 7.990 | 37,900 | +0.13(+1.65%) |
Aug 29, 2005 | 7.740 | 7.980 | 7.500 | 7.860 | 92,000 | +0.15(+1.95%) |
Aug 26, 2005 | 7.990 | 8.050 | 7.680 | 7.710 | 69,100 | -0.28(-3.50%) |
Aug 25, 2005 | 7.830 | 8.070 | 7.830 | 7.990 | 140,200 | +0.15(+1.91%) |
Aug 24, 2005 | 7.690 | 8.100 | 7.690 | 7.840 | 152,800 | +0.15(+1.95%) |
Aug 23, 2005 | 7.650 | 7.780 | 7.600 | 7.690 | 53,400 | -0.01(-0.13%) |
Aug 22, 2005 | 7.570 | 7.790 | 7.570 | 7.700 | 63,300 | +0.07(+0.92%) |
Aug 19, 2005 | 7.490 | 7.650 | 7.460 | 7.630 | 52,500 | +0.10(+1.33%) |
Aug 18, 2005 | 7.490 | 7.560 | 7.410 | 7.530 | 39,300 | +0.04(+0.53%) |
Aug 17, 2005 | 7.450 | 7.600 | 7.420 | 7.490 | 49,600 | -0.01(-0.13%) |
Aug 16, 2005 | 7.400 | 7.510 | 7.400 | 7.500 | 29,500 | +0.12(+1.63%) |
Aug 15, 2005 | 7.400 | 7.400 | 7.150 | 7.380 | 98,000 | -0.05(-0.67%) |
Aug 12, 2005 | 7.520 | 7.590 | 7.320 | 7.430 | 58,300 | -0.09(-1.20%) |
Aug 11, 2005 | 7.350 | 7.600 | 7.350 | 7.520 | 125,800 | +0.21(+2.87%) |
Aug 10, 2005 | 7.400 | 7.540 | 7.220 | 7.310 | 88,500 | -0.05(-0.68%) |
Aug 09, 2005 | 7.420 | 7.540 | 7.350 | 7.360 | 87,000 | -0.05(-0.67%) |
Aug 08, 2005 | 7.540 | 7.560 | 7.380 | 7.410 | 139,700 | -0.13(-1.72%) |
Aug 05, 2005 | 7.550 | 7.620 | 7.480 | 7.540 | 63,000 | +0.03(+0.40%) |
Aug 04, 2005 | 7.730 | 7.900 | 7.500 | 7.510 | 85,700 | -0.20(-2.59%) |
Aug 03, 2005 | 7.550 | 7.750 | 7.500 | 7.710 | 226,200 | +0.19(+2.53%) |
Aug 02, 2005 | 7.670 | 7.670 | 7.300 | 7.520 | 351,700 | -0.14(-1.83%) |
Aug 01, 2005 | 7.760 | 7.770 | 7.350 | 7.660 | 334,000 | -0.13(-1.67%) |
Jul 29, 2005 | 6.980 | 7.960 | 6.980 | 7.790 | 758,500 | +0.80(+11.44%) |
Jul 28, 2005 | 5.680 | 7.180 | 5.680 | 6.990 | 1,107,800 | +1.52(+27.79%) |
Jul 27, 2005 | 5.680 | 5.690 | 5.420 | 5.470 | 90,700 | -0.16(-2.84%) |
Jul 26, 2005 | 5.520 | 5.640 | 5.350 | 5.630 | 109,700 | +0.01(+0.18%) |
Jul 25, 2005 | 5.750 | 5.830 | 5.590 | 5.620 | 32,800 | -0.12(-2.09%) |
Jul 22, 2005 | 5.600 | 5.750 | 5.570 | 5.740 | 217,800 | +0.09(+1.59%) |
Jul 21, 2005 | 5.600 | 5.650 | 5.470 | 5.650 | 74,700 | +0.06(+1.07%) |
Jul 20, 2005 | 5.580 | 5.600 | 5.560 | 5.590 | 37,000 | -0.01(-0.18%) |
Jul 19, 2005 | 5.650 | 5.650 | 5.540 | 5.600 | 253,100 | -0.05(-0.88%) |
Jul 18, 2005 | 5.650 | 5.670 | 5.600 | 5.650 | 42,400 | -0.05(-0.88%) |
Jul 15, 2005 | 5.910 | 5.946 | 5.700 | 5.700 | 34,400 | -0.21(-3.55%) |
Jul 14, 2005 | 5.620 | 5.940 | 5.620 | 5.910 | 210,300 | +0.32(+5.72%) |
Jul 13, 2005 | 5.680 | 5.680 | 5.550 | 5.590 | 56,700 | -0.09(-1.58%) |
Jul 12, 2005 | 5.640 | 5.680 | 5.510 | 5.680 | 126,500 | +0.04(+0.71%) |
Jul 11, 2005 | 5.650 | 5.650 | 5.530 | 5.640 | 195,800 | -0.01(-0.18%) |
Jul 08, 2005 | 5.560 | 5.670 | 5.530 | 5.650 | 170,700 | +0.12(+2.17%) |
Jul 07, 2005 | 5.450 | 5.670 | 5.420 | 5.530 | 169,000 | -0.02(-0.36%) |
Jul 06, 2005 | 5.350 | 5.550 | 5.310 | 5.550 | 271,600 | +0.21(+3.93%) |
Jul 05, 2005 | 5.260 | 5.350 | 5.250 | 5.340 | 62,900 | +0.07(+1.33%) |
Jul 01, 2005 | 5.050 | 5.390 | 5.030 | 5.270 | 113,500 | +0.23(+4.56%) |
Jun 30, 2005 | 5.200 | 5.230 | 5.040 | 5.040 | 99,600 | -0.09(-1.75%) |
Jun 29, 2005 | 5.150 | 5.240 | 5.070 | 5.130 | 150,900 | +0.01(+0.20%) |
Jun 28, 2005 | 5.040 | 5.190 | 5.040 | 5.120 | 230,000 | +0.11(+2.20%) |
Jun 27, 2005 | 4.940 | 5.180 | 4.860 | 5.010 | 157,000 | +0.06(+1.21%) |
Jun 24, 2005 | 5.000 | 5.020 | 4.850 | 4.950 | 1,029,900 | -0.05(-1.00%) |
Jun 23, 2005 | 5.110 | 5.120 | 4.980 | 5.000 | 233,800 | -0.11(-2.15%) |
Jun 22, 2005 | 5.000 | 5.190 | 5.000 | 5.110 | 206,100 | +0.12(+2.40%) |
Jun 21, 2005 | 5.010 | 5.110 | 4.990 | 4.990 | 184,600 | -0.02(-0.40%) |
Jun 20, 2005 | 5.000 | 5.200 | 4.950 | 5.010 | 140,800 | +0.06(+1.21%) |
Jun 17, 2005 | 4.800 | 5.150 | 4.800 | 4.950 | 191,300 | +0.19(+3.99%) |
Jun 16, 2005 | 4.790 | 4.950 | 4.750 | 4.760 | 62,900 | -0.03(-0.63%) |
Jun 15, 2005 | 4.830 | 4.870 | 4.710 | 4.790 | 96,800 | -0.04(-0.83%) |
Jun 14, 2005 | 4.720 | 4.830 | 4.610 | 4.830 | 146,500 | +0.11(+2.33%) |
Jun 13, 2005 | 4.750 | 4.750 | 4.620 | 4.720 | 78,700 | -0.03(-0.63%) |
Jun 10, 2005 | 4.690 | 4.750 | 4.650 | 4.750 | 171,500 | +0.06(+1.28%) |
Jun 09, 2005 | 4.730 | 4.780 | 4.570 | 4.690 | 65,200 | +0.05(+1.08%) |
Jun 08, 2005 | 4.550 | 4.660 | 4.510 | 4.640 | 189,500 | +0.05(+1.09%) |
Jun 07, 2005 | 4.770 | 4.790 | 4.450 | 4.590 | 187,900 | -0.19(-3.97%) |
Jun 06, 2005 | 4.890 | 4.890 | 4.730 | 4.780 | 93,900 | -0.11(-2.25%) |
Jun 03, 2005 | 5.050 | 5.070 | 4.860 | 4.890 | 112,900 | -0.12(-2.40%) |
Jun 02, 2005 | 5.100 | 5.100 | 4.950 | 5.010 | 50,900 | -0.10(-1.96%) |