Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.275 | 7.408 | 7.257 | 7.319 | 561,786 | +0.03(+0.46%) |
Aug 30, 2005 | 7.153 | 7.317 | 7.131 | 7.286 | 348,524 | +0.14(+1.96%) |
Aug 29, 2005 | 7.230 | 7.230 | 7.131 | 7.146 | 530,676 | -0.04(-0.59%) |
Aug 26, 2005 | 7.275 | 7.275 | 7.142 | 7.188 | 633,024 | -0.09(-1.19%) |
Aug 25, 2005 | 7.308 | 7.312 | 7.275 | 7.275 | 474,768 | -0.01(-0.12%) |
Aug 24, 2005 | 7.304 | 7.375 | 7.264 | 7.284 | 807,061 | +0.01(+0.18%) |
Aug 23, 2005 | 7.293 | 7.297 | 7.248 | 7.270 | 725,904 | +0.01(+0.09%) |
Aug 22, 2005 | 7.219 | 7.306 | 7.219 | 7.264 | 730,863 | +0.01(+0.09%) |
Aug 19, 2005 | 7.108 | 7.281 | 7.108 | 7.257 | 767,835 | +0.19(+2.63%) |
Aug 18, 2005 | 6.931 | 7.139 | 6.922 | 7.071 | 949,086 | +0.03(+0.44%) |
Aug 17, 2005 | 7.208 | 7.239 | 6.931 | 7.040 | 1,722,332 | -0.17(-2.40%) |
Aug 16, 2005 | 7.463 | 7.463 | 7.162 | 7.213 | 1,088,856 | -0.25(-3.36%) |
Aug 15, 2005 | 7.494 | 7.494 | 7.401 | 7.463 | 720,944 | -0.00(-0.06%) |
Aug 12, 2005 | 7.432 | 7.494 | 7.341 | 7.468 | 678,562 | +0.04(+0.48%) |
Aug 11, 2005 | 7.530 | 7.530 | 7.386 | 7.432 | 838,622 | -0.11(-1.41%) |
Aug 10, 2005 | 7.452 | 7.596 | 7.408 | 7.539 | 711,476 | +0.04(+0.47%) |
Aug 09, 2005 | 7.528 | 7.530 | 7.330 | 7.503 | 758,367 | -0.09(-1.20%) |
Aug 08, 2005 | 7.619 | 7.663 | 7.552 | 7.594 | 484,236 | -0.02(-0.32%) |
Aug 05, 2005 | 7.678 | 7.678 | 7.574 | 7.619 | 490,549 | -0.06(-0.78%) |
Aug 04, 2005 | 7.658 | 7.707 | 7.601 | 7.678 | 740,783 | -0.03(-0.43%) |
Aug 03, 2005 | 7.796 | 7.796 | 7.674 | 7.712 | 537,439 | -0.03(-0.37%) |
Aug 02, 2005 | 7.687 | 7.743 | 7.415 | 7.741 | 1,027,087 | +0.03(+0.43%) |
Aug 01, 2005 | 7.674 | 7.772 | 7.568 | 7.707 | 908,056 | -0.12(-1.56%) |
Jul 29, 2005 | 7.761 | 7.863 | 7.741 | 7.829 | 942,773 | +0.07(+0.89%) |
Jul 28, 2005 | 7.674 | 7.763 | 7.552 | 7.761 | 1,301,668 | +0.02(+0.26%) |
Jul 27, 2005 | 7.663 | 7.752 | 7.603 | 7.741 | 519,855 | +0.06(+0.72%) |
Jul 26, 2005 | 7.721 | 7.743 | 7.663 | 7.685 | 426,525 | -0.04(-0.46%) |
Jul 25, 2005 | 7.710 | 7.743 | 7.652 | 7.721 | 550,515 | +0.06(+0.75%) |
Jul 22, 2005 | 7.585 | 7.829 | 7.585 | 7.663 | 697,950 | +0.06(+0.85%) |
Jul 21, 2005 | 7.619 | 7.763 | 7.541 | 7.599 | 1,069,919 | +0.02(+0.20%) |
Jul 20, 2005 | 7.541 | 7.592 | 7.541 | 7.583 | 959,005 | +0.04(+0.56%) |
Jul 19, 2005 | 7.541 | 7.565 | 7.519 | 7.541 | 613,186 | +0.00(+0.00%) |
Jul 18, 2005 | 7.552 | 7.572 | 7.519 | 7.541 | 890,472 | +0.12(+1.67%) |
Jul 15, 2005 | 7.408 | 7.508 | 7.397 | 7.417 | 322,824 | +0.01(+0.09%) |
Jul 14, 2005 | 7.463 | 7.485 | 7.377 | 7.410 | 1,432,872 | -0.02(-0.30%) |
Jul 13, 2005 | 7.439 | 7.441 | 7.408 | 7.432 | 341,761 | +0.01(+0.15%) |
Jul 12, 2005 | 7.364 | 7.437 | 7.357 | 7.421 | 402,178 | +0.03(+0.45%) |
Jul 11, 2005 | 7.375 | 7.408 | 7.321 | 7.388 | 417,056 | +0.01(+0.18%) |
Jul 08, 2005 | 7.304 | 7.430 | 7.304 | 7.375 | 442,305 | +0.07(+0.97%) |
Jul 07, 2005 | 7.352 | 7.352 | 7.210 | 7.304 | 444,109 | -0.02(-0.21%) |
Jul 06, 2005 | 7.375 | 7.375 | 7.290 | 7.319 | 559,081 | -0.06(-0.75%) |
Jul 05, 2005 | 7.295 | 7.388 | 7.295 | 7.375 | 479,728 | +0.09(+1.19%) |
Jul 01, 2005 | 7.290 | 7.301 | 7.226 | 7.288 | 434,640 | +0.02(+0.24%) |
Jun 30, 2005 | 7.286 | 7.306 | 7.255 | 7.270 | 266,916 | -0.00(-0.03%) |
Jun 29, 2005 | 7.253 | 7.306 | 7.226 | 7.273 | 313,807 | +0.02(+0.28%) |
Jun 28, 2005 | 7.286 | 7.315 | 7.235 | 7.253 | 467,554 | -0.03(-0.43%) |
Jun 27, 2005 | 7.197 | 7.297 | 7.186 | 7.284 | 571,255 | +0.09(+1.20%) |
Jun 24, 2005 | 7.239 | 7.286 | 7.188 | 7.197 | 332,292 | -0.00(-0.06%) |
Jun 23, 2005 | 7.097 | 7.281 | 7.084 | 7.202 | 386,397 | -0.01(-0.09%) |
Jun 22, 2005 | 7.244 | 7.281 | 7.177 | 7.208 | 416,155 | -0.07(-0.94%) |
Jun 21, 2005 | 7.275 | 7.312 | 7.224 | 7.277 | 633,926 | +0.00(+0.03%) |
Jun 20, 2005 | 7.270 | 7.288 | 7.248 | 7.275 | 436,444 | +0.03(+0.37%) |
Jun 17, 2005 | 7.242 | 7.281 | 7.226 | 7.248 | 419,762 | +0.02(+0.25%) |
Jun 16, 2005 | 7.208 | 7.233 | 7.120 | 7.230 | 570,353 | +0.09(+1.31%) |
Jun 15, 2005 | 7.197 | 7.204 | 7.120 | 7.137 | 275,032 | -0.03(-0.37%) |
Jun 14, 2005 | 7.142 | 7.197 | 7.097 | 7.164 | 460,340 | +0.01(+0.16%) |
Jun 13, 2005 | 7.219 | 7.222 | 7.135 | 7.153 | 622,654 | -0.04(-0.62%) |
Jun 10, 2005 | 7.202 | 7.242 | 7.164 | 7.197 | 401,727 | +0.02(+0.25%) |
Jun 09, 2005 | 7.157 | 7.186 | 7.137 | 7.179 | 445,010 | +0.02(+0.28%) |
Jun 08, 2005 | 7.097 | 7.177 | 7.097 | 7.159 | 684,424 | +0.08(+1.19%) |
Jun 07, 2005 | 7.135 | 7.157 | 7.057 | 7.075 | 588,388 | -0.06(-0.84%) |
Jun 06, 2005 | 7.215 | 7.230 | 7.111 | 7.135 | 635,729 | -0.02(-0.34%) |
Jun 03, 2005 | 7.095 | 7.182 | 7.053 | 7.159 | 577,567 | +0.11(+1.54%) |
Jun 02, 2005 | 7.040 | 7.080 | 7.004 | 7.051 | 1,794,020 | +0.06(+0.79%) |