Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.300 | 8.450 | 8.240 | 8.290 | 69,398 | -0.12(-1.43%) |
Aug 30, 2005 | 8.210 | 8.420 | 8.210 | 8.410 | 37,897 | +0.18(+2.19%) |
Aug 29, 2005 | 8.380 | 8.400 | 8.100 | 8.230 | 88,465 | -0.15(-1.79%) |
Aug 26, 2005 | 8.430 | 8.470 | 8.250 | 8.380 | 50,609 | -0.08(-0.95%) |
Aug 25, 2005 | 8.370 | 8.480 | 8.350 | 8.460 | 58,825 | +0.08(+0.95%) |
Aug 24, 2005 | 8.360 | 8.480 | 8.170 | 8.380 | 180,971 | -0.08(-0.95%) |
Aug 23, 2005 | 8.390 | 8.480 | 8.390 | 8.460 | 82,210 | +0.06(+0.71%) |
Aug 22, 2005 | 8.440 | 8.450 | 8.336 | 8.400 | 80,596 | +0.11(+1.33%) |
Aug 19, 2005 | 8.400 | 8.400 | 8.260 | 8.290 | 69,224 | -0.08(-0.96%) |
Aug 18, 2005 | 8.400 | 8.440 | 8.280 | 8.370 | 39,186 | -0.06(-0.71%) |
Aug 17, 2005 | 8.240 | 8.490 | 8.240 | 8.430 | 140,584 | +0.17(+2.06%) |
Aug 16, 2005 | 8.220 | 8.390 | 8.220 | 8.260 | 31,251 | -0.04(-0.48%) |
Aug 15, 2005 | 8.240 | 8.350 | 8.160 | 8.300 | 102,718 | -0.06(-0.72%) |
Aug 12, 2005 | 8.330 | 8.430 | 8.200 | 8.360 | 115,963 | -0.09(-1.07%) |
Aug 11, 2005 | 8.060 | 8.480 | 8.050 | 8.450 | 147,112 | +0.38(+4.71%) |
Aug 10, 2005 | 8.400 | 8.400 | 8.060 | 8.070 | 223,771 | -0.34(-4.04%) |
Aug 09, 2005 | 8.490 | 8.560 | 8.350 | 8.410 | 101,724 | -0.06(-0.71%) |
Aug 08, 2005 | 8.530 | 8.570 | 8.420 | 8.470 | 102,320 | -0.02(-0.24%) |
Aug 05, 2005 | 8.530 | 8.650 | 8.410 | 8.490 | 135,352 | -0.14(-1.62%) |
Aug 04, 2005 | 8.370 | 8.830 | 8.350 | 8.630 | 512,654 | +0.23(+2.74%) |
Aug 03, 2005 | 8.490 | 8.520 | 8.400 | 8.400 | 148,792 | -0.13(-1.52%) |
Aug 02, 2005 | 8.300 | 8.580 | 8.210 | 8.530 | 209,977 | +0.23(+2.77%) |
Aug 01, 2005 | 8.090 | 8.300 | 8.080 | 8.300 | 133,906 | +0.09(+1.10%) |
Jul 29, 2005 | 8.150 | 8.280 | 8.150 | 8.210 | 108,795 | -0.04(-0.48%) |
Jul 28, 2005 | 8.210 | 8.300 | 8.150 | 8.250 | 227,629 | -0.03(-0.36%) |
Jul 27, 2005 | 8.400 | 8.500 | 8.160 | 8.280 | 415,841 | -0.24(-2.82%) |
Jul 26, 2005 | 8.520 | 8.530 | 8.450 | 8.520 | 150,104 | +0.00(+0.00%) |
Jul 25, 2005 | 8.540 | 8.540 | 8.450 | 8.520 | 204,017 | +0.02(+0.24%) |
Jul 22, 2005 | 8.430 | 8.500 | 8.400 | 8.500 | 156,610 | +0.10(+1.19%) |
Jul 21, 2005 | 8.360 | 8.440 | 8.330 | 8.400 | 224,182 | +0.02(+0.24%) |
Jul 20, 2005 | 8.420 | 8.450 | 8.210 | 8.380 | 134,614 | -0.07(-0.83%) |
Jul 19, 2005 | 8.470 | 8.550 | 8.400 | 8.450 | 155,399 | -0.02(-0.24%) |
Jul 18, 2005 | 8.520 | 8.600 | 8.460 | 8.470 | 190,112 | -0.07(-0.82%) |
Jul 15, 2005 | 8.550 | 8.600 | 8.480 | 8.540 | 320,392 | -0.02(-0.23%) |
Jul 14, 2005 | 8.420 | 8.600 | 8.400 | 8.560 | 325,378 | +0.20(+2.39%) |
Jul 13, 2005 | 8.090 | 8.400 | 8.090 | 8.360 | 296,808 | +0.12(+1.46%) |
Jul 12, 2005 | 8.100 | 8.240 | 8.000 | 8.240 | 296,455 | +0.18(+2.23%) |
Jul 11, 2005 | 8.060 | 8.220 | 7.950 | 8.060 | 499,555 | +0.16(+2.03%) |
Jul 08, 2005 | 8.250 | 8.310 | 7.730 | 7.900 | 711,888 | +0.51(+6.90%) |
Jul 07, 2005 | 7.450 | 7.450 | 7.230 | 7.390 | 180,866 | -0.08(-1.07%) |
Jul 06, 2005 | 7.190 | 7.500 | 7.190 | 7.470 | 115,929 | +0.17(+2.33%) |
Jul 05, 2005 | 7.350 | 7.350 | 7.140 | 7.300 | 83,800 | -0.04(-0.54%) |
Jul 01, 2005 | 7.210 | 7.350 | 7.130 | 7.340 | 74,700 | +0.23(+3.23%) |
Jun 30, 2005 | 7.210 | 7.320 | 7.110 | 7.110 | 68,831 | -0.09(-1.25%) |
Jun 29, 2005 | 7.230 | 7.238 | 7.100 | 7.200 | 54,140 | +0.02(+0.28%) |
Jun 28, 2005 | 7.230 | 7.240 | 7.060 | 7.180 | 34,762 | +0.00(+0.00%) |
Jun 27, 2005 | 6.900 | 7.180 | 6.900 | 7.180 | 65,325 | +0.16(+2.28%) |
Jun 24, 2005 | 7.130 | 7.130 | 6.910 | 7.020 | 124,089 | -0.12(-1.68%) |
Jun 23, 2005 | 7.220 | 7.490 | 7.000 | 7.140 | 134,740 | -0.23(-3.12%) |
Jun 22, 2005 | 7.410 | 7.500 | 7.280 | 7.370 | 126,832 | -0.03(-0.41%) |
Jun 21, 2005 | 7.150 | 7.480 | 7.150 | 7.400 | 178,030 | +0.26(+3.64%) |
Jun 20, 2005 | 7.050 | 7.340 | 6.950 | 7.140 | 119,034 | +0.02(+0.28%) |
Jun 17, 2005 | 7.200 | 7.330 | 7.070 | 7.120 | 87,109 | -0.18(-2.47%) |
Jun 16, 2005 | 7.410 | 7.450 | 7.116 | 7.300 | 206,432 | +0.08(+1.11%) |
Jun 15, 2005 | 6.490 | 7.260 | 6.490 | 7.220 | 507,263 | +0.74(+11.42%) |
Jun 14, 2005 | 6.370 | 6.650 | 6.330 | 6.480 | 110,772 | +0.02(+0.31%) |
Jun 13, 2005 | 6.420 | 6.530 | 6.360 | 6.460 | 74,942 | -0.04(-0.62%) |
Jun 10, 2005 | 6.360 | 6.550 | 6.360 | 6.500 | 80,945 | +0.03(+0.46%) |
Jun 09, 2005 | 6.530 | 6.550 | 6.220 | 6.470 | 64,329 | -0.08(-1.22%) |
Jun 08, 2005 | 6.640 | 6.640 | 6.500 | 6.550 | 83,577 | -0.06(-0.91%) |
Jun 07, 2005 | 6.500 | 6.640 | 6.430 | 6.610 | 102,072 | +0.01(+0.15%) |
Jun 06, 2005 | 6.560 | 6.640 | 6.500 | 6.600 | 84,736 | +0.00(+0.00%) |
Jun 03, 2005 | 6.520 | 6.650 | 6.500 | 6.600 | 85,841 | +0.14(+2.17%) |
Jun 02, 2005 | 6.430 | 6.570 | 6.430 | 6.460 | 76,160 | -0.04(-0.62%) |