Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.314 | 7.419 | 7.267 | 7.419 | 305,166 | +0.09(+1.28%) |
Aug 30, 2005 | 7.339 | 7.339 | 7.257 | 7.325 | 619,143 | -0.01(-0.19%) |
Aug 29, 2005 | 7.245 | 7.339 | 7.235 | 7.339 | 451,264 | +0.10(+1.33%) |
Aug 26, 2005 | 7.253 | 7.272 | 7.204 | 7.243 | 520,276 | -0.01(-0.11%) |
Aug 25, 2005 | 7.151 | 7.274 | 7.098 | 7.251 | 491,888 | +0.13(+1.81%) |
Aug 24, 2005 | 7.171 | 7.261 | 7.090 | 7.122 | 465,214 | -0.09(-1.25%) |
Aug 23, 2005 | 7.443 | 7.443 | 7.190 | 7.212 | 350,440 | -0.23(-3.10%) |
Aug 22, 2005 | 7.347 | 7.453 | 7.331 | 7.443 | 350,195 | +0.10(+1.31%) |
Aug 19, 2005 | 7.396 | 7.396 | 7.325 | 7.347 | 196,755 | -0.02(-0.31%) |
Aug 18, 2005 | 7.390 | 7.427 | 7.355 | 7.370 | 505,103 | -0.02(-0.33%) |
Aug 17, 2005 | 7.447 | 7.447 | 7.333 | 7.394 | 517,339 | -0.05(-0.71%) |
Aug 16, 2005 | 7.533 | 7.533 | 7.429 | 7.447 | 611,067 | -0.10(-1.30%) |
Aug 15, 2005 | 7.623 | 7.637 | 7.509 | 7.545 | 417,493 | -0.08(-1.02%) |
Aug 12, 2005 | 7.601 | 7.652 | 7.566 | 7.623 | 463,256 | -0.01(-0.11%) |
Aug 11, 2005 | 7.611 | 7.733 | 7.601 | 7.631 | 408,438 | +0.02(+0.27%) |
Aug 10, 2005 | 7.713 | 7.713 | 7.564 | 7.611 | 261,116 | -0.03(-0.40%) |
Aug 09, 2005 | 7.633 | 7.656 | 7.590 | 7.641 | 675,673 | +0.01(+0.08%) |
Aug 08, 2005 | 7.619 | 7.682 | 7.611 | 7.635 | 428,261 | +0.02(+0.24%) |
Aug 05, 2005 | 7.656 | 7.662 | 7.580 | 7.617 | 371,485 | -0.05(-0.64%) |
Aug 04, 2005 | 7.733 | 7.733 | 7.621 | 7.666 | 221,716 | -0.09(-1.16%) |
Aug 03, 2005 | 7.744 | 7.764 | 7.668 | 7.756 | 384,211 | -0.00(-0.03%) |
Aug 02, 2005 | 7.719 | 7.788 | 7.717 | 7.758 | 391,308 | +0.07(+0.88%) |
Aug 01, 2005 | 7.786 | 7.795 | 7.682 | 7.690 | 425,079 | -0.09(-1.21%) |
Jul 29, 2005 | 7.823 | 7.844 | 7.723 | 7.784 | 759,857 | -0.05(-0.68%) |
Jul 28, 2005 | 7.786 | 7.850 | 7.786 | 7.838 | 261,116 | +0.05(+0.63%) |
Jul 27, 2005 | 7.764 | 7.821 | 7.739 | 7.788 | 526,638 | +0.07(+0.85%) |
Jul 26, 2005 | 7.682 | 7.756 | 7.590 | 7.723 | 822,506 | +0.04(+0.53%) |
Jul 25, 2005 | 7.639 | 7.737 | 7.621 | 7.682 | 617,675 | +0.07(+0.91%) |
Jul 22, 2005 | 7.596 | 7.639 | 7.500 | 7.613 | 449,062 | +0.05(+0.68%) |
Jul 21, 2005 | 7.560 | 7.596 | 7.441 | 7.562 | 951,229 | +0.00(+0.03%) |
Jul 20, 2005 | 7.784 | 7.786 | 7.427 | 7.560 | 1,587,503 | -0.28(-3.52%) |
Jul 19, 2005 | 7.652 | 7.872 | 7.641 | 7.835 | 860,927 | +0.24(+3.20%) |
Jul 18, 2005 | 7.509 | 7.654 | 7.509 | 7.592 | 924,799 | +0.07(+0.92%) |
Jul 15, 2005 | 7.504 | 7.558 | 7.468 | 7.523 | 187,211 | +0.02(+0.25%) |
Jul 14, 2005 | 7.619 | 7.682 | 7.492 | 7.504 | 490,909 | -0.12(-1.53%) |
Jul 13, 2005 | 7.611 | 7.658 | 7.549 | 7.621 | 309,326 | -0.00(-0.03%) |
Jul 12, 2005 | 7.594 | 7.688 | 7.519 | 7.623 | 379,806 | +0.02(+0.30%) |
Jul 11, 2005 | 7.488 | 7.733 | 7.488 | 7.601 | 443,923 | +0.10(+1.36%) |
Jul 08, 2005 | 7.288 | 7.507 | 7.286 | 7.498 | 271,150 | +0.21(+2.86%) |
Jul 07, 2005 | 7.151 | 7.304 | 7.120 | 7.290 | 293,909 | +0.09(+1.22%) |
Jul 06, 2005 | 7.314 | 7.339 | 7.202 | 7.202 | 571,912 | -0.11(-1.54%) |
Jul 05, 2005 | 7.457 | 7.470 | 7.306 | 7.314 | 752,026 | -0.18(-2.37%) |
Jul 01, 2005 | 7.447 | 7.498 | 7.427 | 7.492 | 433,155 | +0.04(+0.55%) |
Jun 30, 2005 | 7.498 | 7.525 | 7.451 | 7.451 | 485,281 | -0.03(-0.36%) |
Jun 29, 2005 | 7.464 | 7.498 | 7.449 | 7.478 | 616,940 | +0.03(+0.44%) |
Jun 28, 2005 | 7.457 | 7.509 | 7.394 | 7.445 | 1,382,671 | +0.24(+3.29%) |
Jun 27, 2005 | 7.100 | 7.263 | 7.100 | 7.208 | 915,989 | +0.06(+0.80%) |
Jun 24, 2005 | 7.084 | 7.161 | 7.037 | 7.151 | 2,939,095 | +0.06(+0.86%) |
Jun 23, 2005 | 7.276 | 7.294 | 7.069 | 7.090 | 643,125 | -0.18(-2.53%) |
Jun 22, 2005 | 7.284 | 7.304 | 7.233 | 7.274 | 534,714 | +0.02(+0.25%) |
Jun 21, 2005 | 7.308 | 7.325 | 7.210 | 7.255 | 841,839 | -0.06(-0.87%) |
Jun 20, 2005 | 7.294 | 7.370 | 7.257 | 7.319 | 582,190 | -0.06(-0.78%) |
Jun 17, 2005 | 7.406 | 7.435 | 7.366 | 7.376 | 1,099,774 | +0.01(+0.14%) |
Jun 16, 2005 | 7.357 | 7.415 | 7.317 | 7.366 | 610,088 | +0.01(+0.14%) |
Jun 15, 2005 | 7.376 | 7.376 | 7.276 | 7.355 | 686,930 | +0.00(+0.00%) |
Jun 14, 2005 | 7.329 | 7.398 | 7.325 | 7.355 | 507,795 | +0.03(+0.36%) |
Jun 13, 2005 | 7.298 | 7.361 | 7.270 | 7.329 | 768,667 | +0.00(+0.03%) |
Jun 10, 2005 | 7.406 | 7.427 | 7.294 | 7.327 | 855,543 | -0.06(-0.86%) |
Jun 09, 2005 | 7.435 | 7.437 | 7.317 | 7.390 | 433,155 | -0.04(-0.60%) |
Jun 08, 2005 | 7.570 | 7.570 | 7.400 | 7.435 | 500,453 | -0.13(-1.70%) |
Jun 07, 2005 | 7.580 | 7.686 | 7.539 | 7.564 | 753,005 | -0.01(-0.19%) |
Jun 06, 2005 | 7.603 | 7.621 | 7.525 | 7.578 | 648,999 | -0.02(-0.32%) |
Jun 03, 2005 | 7.713 | 7.770 | 7.523 | 7.603 | 720,702 | -0.11(-1.48%) |
Jun 02, 2005 | 7.856 | 7.856 | 7.658 | 7.717 | 670,779 | -0.17(-2.18%) |