Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.000 | 7.010 | 6.670 | 6.950 | 205,822 | -0.03(-0.43%) |
Aug 30, 2005 | 6.900 | 7.010 | 6.800 | 6.980 | 218,117 | +0.06(+0.87%) |
Aug 29, 2005 | 6.690 | 6.940 | 6.660 | 6.920 | 339,231 | +0.21(+3.13%) |
Aug 26, 2005 | 6.790 | 6.830 | 6.699 | 6.710 | 188,975 | -0.07(-1.03%) |
Aug 25, 2005 | 6.760 | 6.930 | 6.700 | 6.780 | 234,775 | +0.02(+0.30%) |
Aug 24, 2005 | 6.890 | 6.920 | 6.700 | 6.760 | 181,415 | -0.18(-2.59%) |
Aug 23, 2005 | 7.050 | 7.090 | 6.880 | 6.940 | 190,917 | -0.15(-2.12%) |
Aug 22, 2005 | 7.110 | 7.300 | 7.040 | 7.090 | 128,745 | -0.02(-0.28%) |
Aug 19, 2005 | 7.270 | 7.340 | 7.100 | 7.110 | 154,618 | -0.20(-2.74%) |
Aug 18, 2005 | 7.320 | 7.360 | 7.280 | 7.310 | 78,076 | -0.07(-0.95%) |
Aug 17, 2005 | 7.310 | 7.480 | 7.220 | 7.380 | 96,800 | +0.10(+1.37%) |
Aug 16, 2005 | 7.400 | 7.440 | 7.250 | 7.280 | 129,768 | -0.16(-2.15%) |
Aug 15, 2005 | 7.240 | 7.500 | 7.240 | 7.440 | 89,709 | +0.18(+2.48%) |
Aug 12, 2005 | 7.400 | 7.400 | 7.020 | 7.260 | 203,827 | -0.20(-2.68%) |
Aug 11, 2005 | 7.370 | 7.570 | 7.240 | 7.460 | 212,659 | +0.03(+0.40%) |
Aug 10, 2005 | 7.580 | 7.640 | 7.250 | 7.430 | 256,766 | +0.26(+3.63%) |
Aug 09, 2005 | 7.190 | 7.230 | 7.050 | 7.170 | 92,589 | -0.04(-0.55%) |
Aug 08, 2005 | 7.200 | 7.290 | 7.080 | 7.210 | 150,318 | +0.12(+1.69%) |
Aug 05, 2005 | 7.280 | 7.500 | 7.090 | 7.090 | 204,377 | -0.21(-2.88%) |
Aug 04, 2005 | 7.530 | 7.600 | 7.290 | 7.300 | 117,483 | -0.22(-2.93%) |
Aug 03, 2005 | 7.600 | 7.760 | 7.460 | 7.520 | 126,413 | -0.17(-2.21%) |
Aug 02, 2005 | 7.520 | 7.730 | 7.500 | 7.690 | 72,550 | +0.11(+1.45%) |
Aug 01, 2005 | 7.499 | 7.650 | 7.440 | 7.580 | 95,167 | +0.12(+1.61%) |
Jul 29, 2005 | 7.350 | 7.860 | 7.350 | 7.460 | 266,562 | +0.10(+1.36%) |
Jul 28, 2005 | 7.299 | 7.440 | 7.250 | 7.360 | 68,237 | +0.08(+1.10%) |
Jul 27, 2005 | 7.150 | 7.300 | 7.150 | 7.280 | 65,096 | +0.12(+1.68%) |
Jul 26, 2005 | 7.150 | 7.320 | 7.150 | 7.160 | 60,397 | -0.01(-0.14%) |
Jul 25, 2005 | 7.150 | 7.450 | 7.140 | 7.170 | 183,420 | -0.08(-1.10%) |
Jul 22, 2005 | 7.150 | 7.290 | 7.150 | 7.250 | 78,564 | +0.06(+0.83%) |
Jul 21, 2005 | 7.310 | 7.340 | 7.160 | 7.190 | 68,505 | -0.13(-1.78%) |
Jul 20, 2005 | 7.100 | 7.360 | 7.070 | 7.320 | 75,371 | +0.17(+2.38%) |
Jul 19, 2005 | 7.160 | 7.240 | 7.090 | 7.150 | 72,742 | +0.08(+1.13%) |
Jul 18, 2005 | 7.020 | 7.220 | 7.010 | 7.070 | 58,637 | -0.04(-0.56%) |
Jul 15, 2005 | 7.010 | 7.180 | 7.010 | 7.110 | 72,163 | +0.06(+0.85%) |
Jul 14, 2005 | 7.110 | 7.190 | 7.050 | 7.050 | 60,938 | -0.04(-0.56%) |
Jul 13, 2005 | 7.170 | 7.180 | 7.060 | 7.090 | 137,507 | -0.10(-1.39%) |
Jul 12, 2005 | 7.270 | 7.280 | 7.160 | 7.190 | 171,121 | -0.18(-2.44%) |
Jul 11, 2005 | 7.121 | 7.400 | 7.110 | 7.370 | 206,495 | +0.19(+2.65%) |
Jul 08, 2005 | 7.130 | 7.190 | 7.040 | 7.180 | 188,171 | +0.15(+2.13%) |
Jul 07, 2005 | 7.050 | 7.110 | 6.980 | 7.030 | 132,757 | -0.02(-0.28%) |
Jul 06, 2005 | 7.330 | 7.440 | 7.050 | 7.050 | 169,483 | -0.23(-3.16%) |
Jul 05, 2005 | 7.120 | 7.300 | 7.070 | 7.280 | 125,100 | +0.18(+2.54%) |
Jul 01, 2005 | 7.140 | 7.192 | 7.046 | 7.100 | 129,800 | +0.06(+0.85%) |
Jun 30, 2005 | 6.990 | 7.100 | 6.990 | 7.040 | 203,787 | +0.02(+0.28%) |
Jun 29, 2005 | 6.970 | 7.110 | 6.910 | 7.020 | 81,188 | -0.03(-0.43%) |
Jun 28, 2005 | 7.080 | 7.130 | 6.900 | 7.050 | 167,520 | -0.06(-0.84%) |
Jun 27, 2005 | 7.000 | 7.130 | 6.930 | 7.110 | 147,347 | +0.04(+0.57%) |
Jun 24, 2005 | 7.220 | 7.270 | 6.900 | 7.070 | 338,799 | -0.19(-2.62%) |
Jun 23, 2005 | 7.220 | 7.350 | 7.220 | 7.260 | 76,851 | +0.03(+0.41%) |
Jun 22, 2005 | 7.170 | 7.370 | 7.170 | 7.230 | 75,899 | +0.04(+0.56%) |
Jun 21, 2005 | 7.130 | 7.302 | 7.110 | 7.190 | 86,108 | +0.01(+0.14%) |
Jun 20, 2005 | 7.040 | 7.370 | 7.010 | 7.180 | 115,605 | +0.07(+0.98%) |
Jun 17, 2005 | 7.380 | 7.380 | 7.080 | 7.110 | 223,127 | -0.16(-2.20%) |
Jun 16, 2005 | 7.360 | 7.410 | 7.200 | 7.270 | 105,947 | -0.09(-1.22%) |
Jun 15, 2005 | 7.400 | 7.430 | 7.220 | 7.360 | 109,285 | -0.08(-1.08%) |
Jun 14, 2005 | 7.300 | 7.470 | 7.190 | 7.440 | 120,189 | +0.10(+1.36%) |
Jun 13, 2005 | 7.350 | 7.440 | 7.320 | 7.340 | 119,134 | -0.04(-0.54%) |
Jun 10, 2005 | 7.390 | 7.520 | 7.320 | 7.380 | 86,829 | -0.05(-0.67%) |
Jun 09, 2005 | 7.240 | 7.480 | 7.200 | 7.430 | 72,633 | +0.11(+1.50%) |
Jun 08, 2005 | 7.310 | 7.380 | 7.140 | 7.320 | 92,649 | +0.05(+0.69%) |
Jun 07, 2005 | 7.220 | 7.440 | 7.170 | 7.270 | 192,757 | +0.09(+1.25%) |
Jun 06, 2005 | 7.240 | 7.340 | 7.170 | 7.180 | 140,147 | -0.05(-0.69%) |
Jun 03, 2005 | 7.300 | 7.480 | 7.230 | 7.230 | 154,655 | -0.09(-1.23%) |
Jun 02, 2005 | 7.300 | 7.400 | 7.300 | 7.320 | 232,748 | -0.02(-0.27%) |