Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.084 | 8.181 | 8.072 | 8.158 | 2,126,503 | +0.07(+0.92%) |
Aug 30, 2005 | 8.078 | 8.118 | 7.992 | 8.084 | 2,862,567 | -0.02(-0.21%) |
Aug 29, 2005 | 7.940 | 8.113 | 7.906 | 8.101 | 3,931,305 | +0.16(+2.02%) |
Aug 26, 2005 | 7.940 | 7.958 | 7.866 | 7.940 | 3,034,129 | +0.02(+0.22%) |
Aug 25, 2005 | 7.854 | 7.940 | 7.797 | 7.923 | 2,176,665 | +0.05(+0.66%) |
Aug 24, 2005 | 7.866 | 7.975 | 7.837 | 7.871 | 6,625,097 | +0.01(+0.15%) |
Aug 23, 2005 | 7.866 | 7.952 | 7.803 | 7.860 | 3,607,862 | +0.03(+0.44%) |
Aug 22, 2005 | 7.716 | 7.831 | 7.636 | 7.825 | 3,290,515 | +0.11(+1.41%) |
Aug 19, 2005 | 7.561 | 7.728 | 7.550 | 7.716 | 2,564,727 | +0.20(+2.60%) |
Aug 18, 2005 | 7.521 | 7.573 | 7.458 | 7.521 | 2,302,071 | -0.02(-0.23%) |
Aug 17, 2005 | 7.527 | 7.561 | 7.458 | 7.538 | 3,930,608 | -0.01(-0.08%) |
Aug 16, 2005 | 7.659 | 7.688 | 7.538 | 7.544 | 1,508,181 | -0.12(-1.57%) |
Aug 15, 2005 | 7.688 | 7.693 | 7.619 | 7.665 | 2,175,620 | -0.03(-0.37%) |
Aug 12, 2005 | 7.693 | 7.739 | 7.665 | 7.693 | 1,789,997 | -0.05(-0.59%) |
Aug 11, 2005 | 7.739 | 7.762 | 7.647 | 7.739 | 5,869,177 | -0.02(-0.30%) |
Aug 10, 2005 | 7.866 | 7.940 | 7.722 | 7.762 | 2,164,821 | -0.02(-0.22%) |
Aug 09, 2005 | 7.487 | 7.883 | 7.435 | 7.780 | 7,931,758 | +0.29(+3.91%) |
Aug 08, 2005 | 7.935 | 7.992 | 7.475 | 7.487 | 7,056,877 | -0.44(-5.58%) |
Aug 05, 2005 | 7.969 | 8.003 | 7.866 | 7.929 | 3,201,163 | -0.10(-1.22%) |
Aug 04, 2005 | 8.015 | 8.101 | 7.980 | 8.026 | 2,595,208 | -0.02(-0.21%) |
Aug 03, 2005 | 7.952 | 8.049 | 7.935 | 8.044 | 3,143,163 | +0.09(+1.16%) |
Aug 02, 2005 | 7.923 | 8.021 | 7.900 | 7.952 | 2,988,670 | +0.09(+1.09%) |
Aug 01, 2005 | 7.883 | 7.963 | 7.854 | 7.866 | 2,273,855 | -0.02(-0.29%) |
Jul 29, 2005 | 7.935 | 8.003 | 7.831 | 7.889 | 2,125,284 | -0.05(-0.58%) |
Jul 28, 2005 | 7.894 | 7.946 | 7.854 | 7.935 | 1,569,665 | +0.06(+0.73%) |
Jul 27, 2005 | 7.785 | 7.894 | 7.785 | 7.877 | 1,924,982 | +0.07(+0.96%) |
Jul 26, 2005 | 7.860 | 7.883 | 7.780 | 7.803 | 1,658,146 | -0.01(-0.07%) |
Jul 25, 2005 | 7.780 | 7.854 | 7.780 | 7.808 | 1,416,391 | +0.01(+0.15%) |
Jul 22, 2005 | 7.682 | 7.837 | 7.647 | 7.797 | 1,678,525 | +0.13(+1.72%) |
Jul 21, 2005 | 7.791 | 7.791 | 7.625 | 7.665 | 1,853,745 | -0.13(-1.69%) |
Jul 20, 2005 | 7.797 | 7.837 | 7.711 | 7.797 | 2,823,900 | -0.02(-0.22%) |
Jul 19, 2005 | 7.854 | 7.900 | 7.803 | 7.814 | 2,023,914 | -0.03(-0.44%) |
Jul 18, 2005 | 7.906 | 7.917 | 7.831 | 7.848 | 4,152,681 | -0.04(-0.51%) |
Jul 15, 2005 | 7.837 | 7.923 | 7.825 | 7.889 | 7,129,682 | +0.11(+1.40%) |
Jul 14, 2005 | 7.877 | 7.894 | 7.734 | 7.780 | 2,104,905 | -0.04(-0.51%) |
Jul 13, 2005 | 7.728 | 7.889 | 7.693 | 7.820 | 2,945,474 | +0.09(+1.19%) |
Jul 12, 2005 | 7.780 | 7.803 | 7.688 | 7.728 | 1,816,994 | -0.04(-0.52%) |
Jul 11, 2005 | 7.751 | 7.797 | 7.728 | 7.768 | 5,171,954 | +0.02(+0.30%) |
Jul 08, 2005 | 7.647 | 7.751 | 7.636 | 7.745 | 2,711,383 | +0.11(+1.43%) |
Jul 07, 2005 | 7.527 | 7.659 | 7.487 | 7.636 | 2,505,160 | +0.05(+0.68%) |
Jul 06, 2005 | 7.682 | 7.693 | 7.567 | 7.584 | 2,810,140 | -0.10(-1.27%) |
Jul 05, 2005 | 7.676 | 7.757 | 7.561 | 7.682 | 3,118,604 | -0.02(-0.22%) |
Jul 01, 2005 | 7.619 | 7.757 | 7.561 | 7.699 | 5,316,171 | +0.11(+1.51%) |
Jun 30, 2005 | 7.498 | 7.619 | 7.481 | 7.584 | 4,310,484 | +0.09(+1.23%) |
Jun 29, 2005 | 7.464 | 7.533 | 7.412 | 7.492 | 4,213,991 | +0.06(+0.85%) |
Jun 28, 2005 | 7.280 | 7.464 | 7.246 | 7.429 | 4,529,074 | +0.17(+2.37%) |
Jun 27, 2005 | 7.320 | 7.320 | 7.251 | 7.257 | 1,240,997 | -0.06(-0.86%) |
Jun 24, 2005 | 7.372 | 7.372 | 7.286 | 7.320 | 2,139,914 | -0.05(-0.62%) |
Jun 23, 2005 | 7.292 | 7.372 | 7.269 | 7.366 | 4,406,455 | +0.08(+1.10%) |
Jun 22, 2005 | 7.320 | 7.337 | 7.274 | 7.286 | 1,906,346 | -0.01(-0.16%) |
Jun 21, 2005 | 7.240 | 7.326 | 7.205 | 7.297 | 1,895,895 | +0.05(+0.63%) |
Jun 20, 2005 | 7.217 | 7.263 | 7.182 | 7.251 | 1,919,060 | -0.01(-0.16%) |
Jun 17, 2005 | 7.297 | 7.320 | 7.182 | 7.263 | 5,562,977 | -0.03(-0.47%) |
Jun 16, 2005 | 7.246 | 7.303 | 7.194 | 7.297 | 6,320,116 | +0.04(+0.55%) |
Jun 15, 2005 | 7.223 | 7.280 | 7.200 | 7.257 | 2,152,978 | +0.03(+0.48%) |
Jun 14, 2005 | 7.177 | 7.228 | 7.148 | 7.223 | 2,146,359 | +0.05(+0.64%) |
Jun 13, 2005 | 7.119 | 7.182 | 7.027 | 7.177 | 2,417,201 | +0.01(+0.08%) |
Jun 10, 2005 | 7.171 | 7.223 | 7.119 | 7.171 | 1,727,468 | +0.00(+0.00%) |
Jun 09, 2005 | 7.125 | 7.171 | 7.039 | 7.171 | 2,163,951 | -0.01(-0.08%) |
Jun 08, 2005 | 7.108 | 7.210 | 7.108 | 7.177 | 3,569,718 | +0.10(+1.38%) |
Jun 07, 2005 | 7.119 | 7.234 | 7.073 | 7.079 | 3,235,998 | -0.04(-0.56%) |
Jun 06, 2005 | 7.108 | 7.142 | 7.079 | 7.119 | 1,454,536 | +0.01(+0.16%) |
Jun 03, 2005 | 7.056 | 7.165 | 7.045 | 7.108 | 2,782,969 | +0.05(+0.73%) |
Jun 02, 2005 | 7.062 | 7.108 | 7.027 | 7.056 | 2,464,751 | -0.01(-0.16%) |