Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.328 | 7.328 | 7.288 | 7.296 | 12,903 | +0.00(+0.00%) |
Aug 30, 2005 | 7.288 | 7.328 | 7.273 | 7.296 | 19,734 | +0.01(+0.11%) |
Aug 29, 2005 | 7.328 | 7.344 | 7.273 | 7.288 | 13,788 | -0.03(-0.43%) |
Aug 26, 2005 | 7.312 | 7.344 | 7.288 | 7.320 | 19,354 | +0.01(+0.11%) |
Aug 25, 2005 | 7.312 | 7.312 | 7.273 | 7.312 | 7,337 | +0.01(+0.11%) |
Aug 24, 2005 | 7.320 | 7.320 | 7.249 | 7.304 | 44,401 | -0.02(-0.22%) |
Aug 23, 2005 | 7.328 | 7.336 | 7.312 | 7.320 | 13,029 | -0.02(-0.22%) |
Aug 22, 2005 | 7.344 | 7.344 | 7.281 | 7.336 | 27,450 | +0.00(+0.00%) |
Aug 19, 2005 | 7.352 | 7.368 | 7.281 | 7.336 | 19,354 | -0.06(-0.75%) |
Aug 18, 2005 | 7.344 | 7.399 | 7.344 | 7.391 | 25,553 | +0.00(+0.00%) |
Aug 17, 2005 | 7.360 | 7.391 | 7.336 | 7.391 | 17,077 | +0.04(+0.54%) |
Aug 16, 2005 | 7.344 | 7.375 | 7.336 | 7.352 | 11,258 | +0.01(+0.11%) |
Aug 15, 2005 | 7.415 | 7.415 | 7.336 | 7.344 | 11,638 | -0.06(-0.75%) |
Aug 12, 2005 | 7.391 | 7.399 | 7.360 | 7.399 | 15,812 | +0.03(+0.43%) |
Aug 11, 2005 | 7.368 | 7.375 | 7.336 | 7.368 | 35,799 | -0.02(-0.32%) |
Aug 10, 2005 | 7.352 | 7.407 | 7.352 | 7.391 | 6,704 | +0.00(+0.00%) |
Aug 09, 2005 | 7.470 | 7.470 | 7.352 | 7.391 | 46,805 | -0.04(-0.53%) |
Aug 08, 2005 | 7.470 | 7.470 | 7.399 | 7.431 | 8,602 | +0.00(+0.00%) |
Aug 05, 2005 | 7.581 | 7.581 | 7.383 | 7.431 | 45,540 | -0.14(-1.88%) |
Aug 04, 2005 | 7.581 | 7.581 | 7.526 | 7.573 | 25,426 | -0.01(-0.10%) |
Aug 03, 2005 | 7.573 | 7.581 | 7.557 | 7.581 | 3,289 | +0.03(+0.42%) |
Aug 02, 2005 | 7.549 | 7.549 | 7.470 | 7.549 | 20,366 | -0.03(-0.42%) |
Aug 01, 2005 | 7.676 | 7.676 | 7.541 | 7.581 | 17,836 | -0.07(-0.93%) |
Jul 29, 2005 | 7.628 | 7.692 | 7.581 | 7.652 | 15,686 | +0.06(+0.83%) |
Jul 28, 2005 | 7.668 | 7.668 | 7.549 | 7.589 | 19,354 | -0.06(-0.72%) |
Jul 27, 2005 | 7.652 | 7.692 | 7.541 | 7.644 | 20,746 | -0.01(-0.10%) |
Jul 26, 2005 | 7.700 | 7.700 | 7.526 | 7.652 | 21,125 | -0.06(-0.72%) |
Jul 25, 2005 | 7.707 | 7.707 | 7.549 | 7.707 | 26,565 | +0.00(+0.00%) |
Jul 22, 2005 | 7.668 | 7.707 | 7.628 | 7.707 | 22,517 | +0.03(+0.41%) |
Jul 21, 2005 | 7.534 | 7.676 | 7.534 | 7.676 | 18,975 | +0.09(+1.15%) |
Jul 20, 2005 | 7.605 | 7.660 | 7.565 | 7.589 | 23,023 | -0.09(-1.23%) |
Jul 19, 2005 | 7.707 | 7.707 | 7.565 | 7.684 | 36,685 | -0.02(-0.21%) |
Jul 18, 2005 | 7.707 | 7.707 | 7.565 | 7.700 | 13,662 | +0.00(+0.00%) |
Jul 15, 2005 | 7.549 | 7.700 | 7.541 | 7.700 | 38,962 | +0.09(+1.25%) |
Jul 14, 2005 | 7.621 | 7.621 | 7.518 | 7.605 | 23,023 | -0.02(-0.31%) |
Jul 13, 2005 | 7.613 | 7.628 | 7.534 | 7.628 | 20,366 | +0.04(+0.52%) |
Jul 12, 2005 | 7.565 | 7.613 | 7.510 | 7.589 | 25,679 | +0.03(+0.42%) |
Jul 11, 2005 | 7.470 | 7.557 | 7.447 | 7.557 | 17,077 | +0.05(+0.63%) |
Jul 08, 2005 | 7.549 | 7.549 | 7.447 | 7.510 | 21,884 | +0.02(+0.21%) |
Jul 07, 2005 | 7.431 | 7.494 | 7.415 | 7.494 | 15,686 | +0.06(+0.85%) |
Jul 06, 2005 | 7.573 | 7.573 | 7.360 | 7.431 | 51,738 | -0.11(-1.47%) |
Jul 05, 2005 | 7.621 | 7.621 | 7.494 | 7.541 | 27,324 | -0.10(-1.34%) |
Jul 01, 2005 | 7.628 | 7.644 | 7.541 | 7.644 | 54,648 | +0.00(+0.00%) |
Jun 30, 2005 | 7.739 | 7.739 | 7.628 | 7.644 | 24,161 | -0.09(-1.23%) |
Jun 29, 2005 | 7.628 | 7.739 | 7.621 | 7.739 | 29,095 | +0.06(+0.82%) |
Jun 28, 2005 | 7.707 | 7.707 | 7.589 | 7.676 | 18,722 | +0.03(+0.41%) |
Jun 27, 2005 | 7.628 | 7.644 | 7.589 | 7.644 | 27,450 | +0.03(+0.42%) |
Jun 24, 2005 | 7.557 | 7.628 | 7.526 | 7.613 | 51,612 | +0.00(+0.00%) |
Jun 23, 2005 | 7.589 | 7.613 | 7.470 | 7.613 | 61,985 | +0.01(+0.10%) |
Jun 22, 2005 | 7.447 | 7.605 | 7.368 | 7.605 | 51,865 | +0.17(+2.34%) |
Jun 21, 2005 | 7.399 | 7.431 | 7.352 | 7.431 | 18,722 | +0.03(+0.43%) |
Jun 20, 2005 | 7.352 | 7.470 | 7.352 | 7.399 | 59,455 | +0.01(+0.11%) |
Jun 17, 2005 | 7.336 | 7.391 | 7.281 | 7.391 | 44,148 | -0.06(-0.74%) |
Jun 16, 2005 | 7.510 | 7.549 | 7.423 | 7.447 | 20,366 | -0.01(-0.11%) |
Jun 15, 2005 | 7.455 | 7.510 | 7.455 | 7.455 | 16,192 | -0.01(-0.11%) |
Jun 14, 2005 | 7.407 | 7.557 | 7.399 | 7.462 | 66,665 | +0.06(+0.75%) |
Jun 13, 2005 | 7.399 | 7.486 | 7.391 | 7.407 | 17,457 | -0.04(-0.53%) |
Jun 10, 2005 | 7.462 | 7.462 | 7.399 | 7.447 | 10,752 | +0.07(+0.96%) |
Jun 09, 2005 | 7.439 | 7.439 | 7.375 | 7.375 | 3,795 | -0.06(-0.85%) |
Jun 08, 2005 | 7.415 | 7.447 | 7.375 | 7.439 | 12,650 | +0.02(+0.21%) |
Jun 07, 2005 | 7.423 | 7.494 | 7.415 | 7.423 | 27,197 | +0.06(+0.75%) |
Jun 06, 2005 | 7.399 | 7.423 | 7.336 | 7.368 | 21,758 | -0.04(-0.53%) |
Jun 03, 2005 | 7.415 | 7.415 | 7.352 | 7.407 | 13,788 | -0.02(-0.21%) |
Jun 02, 2005 | 7.383 | 7.423 | 7.383 | 7.423 | 8,096 | +0.01(+0.11%) |