Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.233 | 7.258 | 7.173 | 7.258 | 816,745 | +0.04(+0.60%) |
Aug 30, 2005 | 7.218 | 7.229 | 7.170 | 7.215 | 633,930 | -0.02(-0.30%) |
Aug 29, 2005 | 7.236 | 7.242 | 7.100 | 7.236 | 854,862 | +0.08(+1.06%) |
Aug 26, 2005 | 7.197 | 7.215 | 7.118 | 7.161 | 523,279 | -0.04(-0.50%) |
Aug 25, 2005 | 7.170 | 7.236 | 7.155 | 7.197 | 993,269 | +0.06(+0.81%) |
Aug 24, 2005 | 7.143 | 7.233 | 7.109 | 7.139 | 885,208 | -0.03(-0.43%) |
Aug 23, 2005 | 7.143 | 7.208 | 7.125 | 7.170 | 1,198,288 | +0.02(+0.23%) |
Aug 22, 2005 | 7.107 | 7.184 | 7.098 | 7.154 | 939,239 | +0.08(+1.12%) |
Aug 19, 2005 | 7.017 | 7.076 | 6.973 | 7.074 | 369,700 | +0.08(+1.19%) |
Aug 18, 2005 | 7.035 | 7.037 | 6.966 | 6.991 | 666,126 | -0.08(-1.07%) |
Aug 17, 2005 | 7.008 | 7.078 | 6.990 | 7.067 | 730,519 | +0.08(+1.11%) |
Aug 16, 2005 | 7.087 | 7.087 | 6.990 | 6.990 | 543,633 | -0.10(-1.35%) |
Aug 15, 2005 | 7.188 | 7.197 | 7.017 | 7.085 | 588,782 | -0.09(-1.21%) |
Aug 12, 2005 | 7.143 | 7.224 | 7.092 | 7.172 | 828,958 | +0.02(+0.33%) |
Aug 11, 2005 | 7.040 | 7.152 | 7.040 | 7.148 | 548,074 | +0.12(+1.74%) |
Aug 10, 2005 | 7.053 | 7.078 | 6.959 | 7.026 | 873,366 | -0.04(-0.61%) |
Aug 09, 2005 | 7.076 | 7.116 | 7.045 | 7.069 | 827,107 | -0.01(-0.10%) |
Aug 08, 2005 | 6.846 | 7.109 | 6.842 | 7.076 | 1,009,552 | -0.02(-0.33%) |
Aug 05, 2005 | 7.188 | 7.188 | 7.076 | 7.100 | 498,485 | -0.09(-1.23%) |
Aug 04, 2005 | 7.236 | 7.236 | 7.152 | 7.188 | 1,083,196 | -0.05(-0.75%) |
Aug 03, 2005 | 7.296 | 7.296 | 7.206 | 7.242 | 1,158,690 | -0.05(-0.74%) |
Aug 02, 2005 | 7.469 | 7.483 | 7.231 | 7.296 | 1,439,204 | -0.17(-2.32%) |
Aug 01, 2005 | 7.251 | 7.521 | 7.251 | 7.469 | 874,476 | +0.05(+0.63%) |
Jul 29, 2005 | 7.476 | 7.478 | 7.334 | 7.422 | 737,180 | -0.06(-0.79%) |
Jul 28, 2005 | 7.375 | 7.510 | 7.332 | 7.481 | 1,007,702 | +0.10(+1.32%) |
Jul 27, 2005 | 7.386 | 7.386 | 7.280 | 7.384 | 584,711 | -0.00(-0.05%) |
Jul 26, 2005 | 7.318 | 7.390 | 7.318 | 7.388 | 2,288,516 | +0.08(+1.08%) |
Jul 25, 2005 | 7.449 | 7.449 | 7.236 | 7.309 | 1,228,634 | -0.16(-2.17%) |
Jul 22, 2005 | 7.379 | 7.481 | 7.372 | 7.471 | 1,078,755 | +0.09(+1.17%) |
Jul 21, 2005 | 7.611 | 7.613 | 7.336 | 7.384 | 3,131,907 | -0.32(-4.12%) |
Jul 20, 2005 | 7.710 | 7.817 | 7.638 | 7.701 | 2,550,156 | +0.04(+0.47%) |
Jul 19, 2005 | 7.584 | 7.667 | 7.532 | 7.665 | 1,508,037 | +0.08(+1.09%) |
Jul 18, 2005 | 7.521 | 7.608 | 7.467 | 7.582 | 1,282,664 | +0.03(+0.45%) |
Jul 15, 2005 | 7.494 | 7.602 | 7.438 | 7.548 | 1,650,884 | +0.05(+0.67%) |
Jul 14, 2005 | 7.469 | 7.498 | 7.381 | 7.498 | 1,598,334 | +0.02(+0.27%) |
Jul 13, 2005 | 7.496 | 7.505 | 7.373 | 7.478 | 1,846,652 | -0.05(-0.72%) |
Jul 12, 2005 | 7.629 | 7.629 | 7.462 | 7.532 | 884,468 | -0.08(-1.11%) |
Jul 11, 2005 | 7.570 | 7.645 | 7.541 | 7.617 | 731,629 | +0.05(+0.62%) |
Jul 08, 2005 | 7.467 | 7.606 | 7.444 | 7.570 | 1,214,201 | +0.06(+0.77%) |
Jul 07, 2005 | 7.496 | 7.526 | 7.406 | 7.512 | 816,745 | -0.03(-0.38%) |
Jul 06, 2005 | 7.636 | 7.656 | 7.534 | 7.541 | 587,301 | -0.10(-1.25%) |
Jul 05, 2005 | 7.627 | 7.656 | 7.581 | 7.636 | 839,690 | +0.01(+0.14%) |
Jul 01, 2005 | 7.541 | 7.681 | 7.517 | 7.626 | 1,236,035 | +0.09(+1.15%) |
Jun 30, 2005 | 7.539 | 7.631 | 7.532 | 7.539 | 2,176,014 | +0.19(+2.57%) |
Jun 29, 2005 | 7.366 | 7.375 | 7.294 | 7.350 | 1,271,932 | -0.02(-0.22%) |
Jun 28, 2005 | 7.314 | 7.366 | 7.280 | 7.366 | 796,021 | +0.14(+1.89%) |
Jun 27, 2005 | 7.215 | 7.249 | 7.177 | 7.229 | 819,336 | -0.00(-0.05%) |
Jun 24, 2005 | 7.300 | 7.395 | 7.100 | 7.233 | 1,992,829 | -0.16(-2.22%) |
Jun 23, 2005 | 7.442 | 7.449 | 7.354 | 7.397 | 1,563,918 | -0.05(-0.61%) |
Jun 22, 2005 | 7.463 | 7.476 | 7.379 | 7.442 | 1,247,137 | +0.02(+0.32%) |
Jun 21, 2005 | 7.341 | 7.426 | 7.323 | 7.418 | 887,799 | +0.07(+1.01%) |
Jun 20, 2005 | 7.395 | 7.395 | 7.319 | 7.345 | 689,071 | -0.05(-0.68%) |
Jun 17, 2005 | 7.296 | 7.422 | 7.296 | 7.395 | 1,724,158 | +0.14(+1.86%) |
Jun 16, 2005 | 7.206 | 7.262 | 7.186 | 7.260 | 747,912 | +0.06(+0.80%) |
Jun 15, 2005 | 7.209 | 7.209 | 7.107 | 7.202 | 1,009,182 | -0.01(-0.13%) |
Jun 14, 2005 | 7.119 | 7.211 | 7.112 | 7.211 | 1,296,357 | +0.08(+1.14%) |
Jun 13, 2005 | 6.999 | 7.132 | 6.999 | 7.130 | 1,119,833 | +0.13(+1.88%) |
Jun 10, 2005 | 6.972 | 7.000 | 6.937 | 6.999 | 752,723 | +0.03(+0.39%) |
Jun 09, 2005 | 6.959 | 6.982 | 6.921 | 6.972 | 641,702 | +0.01(+0.16%) |
Jun 08, 2005 | 6.955 | 6.995 | 6.940 | 6.961 | 806,753 | +0.01(+0.13%) |
Jun 07, 2005 | 6.900 | 6.981 | 6.898 | 6.952 | 964,773 | +0.03(+0.49%) |
Jun 06, 2005 | 6.882 | 6.918 | 6.855 | 6.918 | 385,613 | +0.03(+0.47%) |
Jun 03, 2005 | 6.937 | 6.975 | 6.864 | 6.885 | 299,017 | -0.07(-0.96%) |
Jun 02, 2005 | 6.936 | 7.018 | 6.891 | 6.952 | 612,096 | +0.02(+0.23%) |