Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.139 | 7.514 | 7.122 | 7.514 | 56,772 | +0.40(+5.62%) |
Aug 30, 2005 | 7.102 | 7.127 | 7.077 | 7.114 | 8,110 | +0.00(+0.00%) |
Aug 29, 2005 | 7.090 | 7.114 | 7.060 | 7.114 | 6,893 | +0.04(+0.56%) |
Aug 26, 2005 | 7.065 | 7.095 | 7.028 | 7.075 | 19,870 | -0.01(-0.17%) |
Aug 25, 2005 | 7.151 | 7.201 | 7.080 | 7.087 | 27,575 | -0.05(-0.73%) |
Aug 24, 2005 | 7.102 | 7.151 | 7.092 | 7.139 | 25,953 | +0.01(+0.10%) |
Aug 23, 2005 | 7.077 | 7.134 | 7.016 | 7.132 | 25,142 | +0.08(+1.12%) |
Aug 22, 2005 | 6.942 | 7.097 | 6.942 | 7.053 | 27,575 | +0.12(+1.78%) |
Aug 19, 2005 | 6.929 | 6.942 | 6.905 | 6.929 | 34,469 | -0.05(-0.67%) |
Aug 18, 2005 | 6.991 | 6.994 | 6.944 | 6.976 | 12,571 | -0.03(-0.39%) |
Aug 17, 2005 | 6.964 | 7.028 | 6.964 | 7.003 | 15,409 | +0.10(+1.43%) |
Aug 16, 2005 | 7.028 | 7.028 | 6.905 | 6.905 | 19,870 | -0.15(-2.17%) |
Aug 15, 2005 | 7.092 | 7.092 | 6.966 | 7.058 | 28,386 | -0.02(-0.28%) |
Aug 12, 2005 | 6.944 | 7.151 | 6.917 | 7.077 | 63,666 | +0.14(+1.95%) |
Aug 11, 2005 | 6.811 | 6.966 | 6.811 | 6.942 | 34,469 | +0.14(+1.99%) |
Aug 10, 2005 | 6.929 | 7.026 | 6.781 | 6.806 | 87,186 | -0.15(-2.16%) |
Aug 09, 2005 | 7.028 | 7.077 | 6.937 | 6.957 | 43,390 | -0.08(-1.19%) |
Aug 08, 2005 | 7.016 | 7.102 | 7.016 | 7.040 | 42,984 | +0.01(+0.14%) |
Aug 05, 2005 | 7.127 | 7.161 | 6.912 | 7.031 | 197,892 | -0.12(-1.69%) |
Aug 04, 2005 | 7.529 | 7.529 | 7.151 | 7.151 | 56,772 | -0.43(-5.63%) |
Aug 03, 2005 | 7.664 | 7.677 | 7.575 | 7.578 | 17,031 | -0.12(-1.54%) |
Aug 02, 2005 | 7.846 | 7.891 | 7.649 | 7.696 | 43,390 | -0.15(-1.86%) |
Aug 01, 2005 | 7.830 | 7.928 | 7.830 | 7.842 | 23,520 | -0.03(-0.34%) |
Jul 29, 2005 | 7.916 | 7.928 | 7.866 | 7.869 | 23,114 | -0.01(-0.13%) |
Jul 28, 2005 | 7.842 | 7.891 | 7.842 | 7.879 | 11,354 | +0.06(+0.79%) |
Jul 27, 2005 | 7.868 | 7.879 | 7.768 | 7.817 | 16,220 | -0.04(-0.50%) |
Jul 26, 2005 | 7.936 | 7.953 | 7.857 | 7.857 | 25,142 | -0.03(-0.44%) |
Jul 25, 2005 | 7.768 | 7.940 | 7.743 | 7.891 | 25,953 | +0.04(+0.47%) |
Jul 22, 2005 | 7.731 | 7.854 | 7.731 | 7.854 | 18,653 | +0.17(+2.25%) |
Jul 21, 2005 | 8.014 | 8.017 | 7.669 | 7.682 | 46,229 | -0.30(-3.71%) |
Jul 20, 2005 | 8.162 | 8.190 | 7.837 | 7.977 | 75,831 | -0.17(-2.12%) |
Jul 19, 2005 | 7.940 | 8.150 | 7.940 | 8.150 | 33,657 | +0.25(+3.12%) |
Jul 18, 2005 | 7.911 | 7.916 | 7.866 | 7.903 | 16,220 | +0.01(+0.09%) |
Jul 15, 2005 | 7.940 | 8.064 | 7.866 | 7.896 | 25,142 | -0.09(-1.11%) |
Jul 14, 2005 | 8.182 | 8.212 | 7.854 | 7.985 | 54,744 | -0.17(-2.03%) |
Jul 13, 2005 | 8.187 | 8.239 | 8.101 | 8.150 | 24,331 | +0.00(+0.00%) |
Jul 12, 2005 | 8.017 | 8.212 | 8.017 | 8.150 | 90,024 | +0.15(+1.85%) |
Jul 11, 2005 | 8.064 | 8.187 | 7.953 | 8.002 | 76,642 | +0.05(+0.62%) |
Jul 08, 2005 | 7.743 | 7.965 | 7.743 | 7.953 | 63,260 | +0.26(+3.37%) |
Jul 07, 2005 | 7.546 | 7.731 | 7.546 | 7.694 | 66,099 | +0.10(+1.36%) |
Jul 06, 2005 | 7.682 | 7.741 | 7.590 | 7.590 | 35,685 | -0.05(-0.71%) |
Jul 05, 2005 | 7.363 | 7.645 | 7.351 | 7.645 | 45,417 | +0.28(+3.85%) |
Jul 01, 2005 | 7.497 | 7.598 | 7.324 | 7.361 | 36,902 | -0.08(-1.13%) |
Jun 30, 2005 | 7.460 | 7.694 | 7.445 | 7.445 | 31,630 | -0.04(-0.53%) |
Jun 29, 2005 | 7.682 | 7.691 | 7.339 | 7.484 | 52,717 | -0.16(-2.10%) |
Jun 28, 2005 | 7.509 | 7.721 | 7.489 | 7.645 | 76,642 | +0.17(+2.24%) |
Jun 27, 2005 | 7.262 | 7.506 | 7.262 | 7.477 | 30,413 | +0.16(+2.19%) |
Jun 24, 2005 | 7.243 | 7.447 | 7.243 | 7.317 | 118,411 | +0.07(+1.02%) |
Jun 23, 2005 | 7.460 | 7.822 | 7.240 | 7.243 | 100,568 | -0.22(-2.91%) |
Jun 22, 2005 | 7.398 | 7.460 | 7.361 | 7.460 | 55,150 | +0.10(+1.31%) |
Jun 21, 2005 | 7.393 | 7.415 | 7.275 | 7.363 | 100,162 | -0.03(-0.47%) |
Jun 20, 2005 | 7.595 | 7.793 | 7.398 | 7.398 | 62,044 | -0.14(-1.83%) |
Jun 17, 2005 | 7.598 | 7.598 | 7.536 | 7.536 | 52,717 | -0.06(-0.81%) |
Jun 16, 2005 | 7.704 | 7.704 | 7.571 | 7.598 | 31,630 | -0.11(-1.38%) |
Jun 15, 2005 | 7.805 | 7.830 | 7.645 | 7.704 | 64,477 | -0.13(-1.61%) |
Jun 14, 2005 | 7.990 | 8.064 | 7.830 | 7.830 | 62,855 | -0.16(-2.01%) |
Jun 13, 2005 | 7.977 | 8.222 | 7.977 | 7.990 | 88,808 | +0.01(+0.15%) |
Jun 10, 2005 | 8.014 | 8.039 | 7.953 | 7.977 | 27,980 | -0.04(-0.46%) |
Jun 09, 2005 | 8.039 | 8.039 | 7.990 | 8.014 | 45,823 | +0.02(+0.31%) |
Jun 08, 2005 | 8.249 | 8.320 | 7.990 | 7.990 | 28,386 | -0.28(-3.43%) |
Jun 07, 2005 | 8.187 | 8.347 | 8.175 | 8.273 | 32,441 | +0.08(+0.96%) |
Jun 06, 2005 | 8.162 | 8.194 | 8.138 | 8.194 | 13,382 | +0.06(+0.73%) |
Jun 03, 2005 | 8.199 | 8.199 | 8.048 | 8.135 | 20,275 | -0.04(-0.51%) |
Jun 02, 2005 | 7.990 | 8.271 | 7.990 | 8.177 | 75,831 | +0.24(+2.98%) |