Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.116 | 8.123 | 8.091 | 8.123 | 752,205 | -0.02(-0.20%) |
Aug 30, 2005 | 8.087 | 8.167 | 8.062 | 8.138 | 863,654 | +0.02(+0.24%) |
Aug 29, 2005 | 8.024 | 8.123 | 8.011 | 8.119 | 700,718 | +0.09(+1.15%) |
Aug 26, 2005 | 8.123 | 8.129 | 8.024 | 8.027 | 302,012 | -0.09(-1.06%) |
Aug 25, 2005 | 8.145 | 8.202 | 8.091 | 8.113 | 470,599 | -0.02(-0.20%) |
Aug 24, 2005 | 8.186 | 8.186 | 8.119 | 8.129 | 651,743 | -0.08(-0.93%) |
Aug 23, 2005 | 8.212 | 8.310 | 8.205 | 8.205 | 604,966 | -0.01(-0.16%) |
Aug 22, 2005 | 8.138 | 8.263 | 8.138 | 8.218 | 1,192,980 | +0.08(+0.98%) |
Aug 19, 2005 | 8.097 | 8.148 | 8.087 | 8.138 | 543,433 | +0.03(+0.39%) |
Aug 18, 2005 | 8.091 | 8.123 | 8.091 | 8.107 | 344,080 | -0.02(-0.20%) |
Aug 17, 2005 | 8.116 | 8.151 | 8.056 | 8.123 | 811,854 | -0.03(-0.35%) |
Aug 16, 2005 | 8.138 | 8.218 | 8.091 | 8.151 | 679,684 | -0.03(-0.39%) |
Aug 15, 2005 | 8.142 | 8.244 | 8.116 | 8.183 | 846,701 | +0.04(+0.55%) |
Aug 12, 2005 | 8.154 | 8.183 | 8.094 | 8.138 | 1,059,240 | -0.02(-0.20%) |
Aug 11, 2005 | 8.027 | 8.186 | 7.976 | 8.154 | 1,253,884 | +0.11(+1.39%) |
Aug 10, 2005 | 8.123 | 8.199 | 8.040 | 8.043 | 1,570,652 | -0.07(-0.90%) |
Aug 09, 2005 | 8.212 | 8.231 | 8.103 | 8.116 | 1,090,007 | -0.10(-1.16%) |
Aug 08, 2005 | 8.298 | 8.358 | 8.186 | 8.212 | 1,859,793 | -0.07(-0.85%) |
Aug 05, 2005 | 8.282 | 8.349 | 8.253 | 8.282 | 1,830,282 | +0.08(+0.97%) |
Aug 04, 2005 | 8.193 | 8.250 | 8.126 | 8.202 | 1,131,133 | +0.02(+0.23%) |
Aug 03, 2005 | 8.234 | 8.381 | 8.180 | 8.183 | 1,559,036 | -0.07(-0.81%) |
Aug 02, 2005 | 7.970 | 8.256 | 7.970 | 8.250 | 1,217,781 | +0.25(+3.19%) |
Aug 01, 2005 | 8.021 | 8.052 | 7.963 | 7.995 | 906,978 | -0.02(-0.20%) |
Jul 29, 2005 | 8.027 | 8.091 | 7.877 | 8.011 | 511,411 | -0.03(-0.40%) |
Jul 28, 2005 | 8.005 | 8.046 | 7.979 | 8.043 | 464,948 | +0.04(+0.56%) |
Jul 27, 2005 | 8.027 | 8.043 | 7.887 | 7.998 | 523,969 | -0.03(-0.36%) |
Jul 26, 2005 | 7.970 | 8.072 | 7.970 | 8.027 | 1,029,730 | +0.04(+0.56%) |
Jul 25, 2005 | 7.820 | 7.995 | 7.820 | 7.982 | 1,660,439 | +0.18(+2.29%) |
Jul 22, 2005 | 7.788 | 7.890 | 7.756 | 7.804 | 540,922 | -0.01(-0.08%) |
Jul 21, 2005 | 7.973 | 7.992 | 7.772 | 7.810 | 339,685 | -0.11(-1.45%) |
Jul 20, 2005 | 7.893 | 7.989 | 7.893 | 7.925 | 1,272,407 | -0.01(-0.08%) |
Jul 19, 2005 | 8.011 | 8.011 | 7.836 | 7.931 | 744,670 | -0.05(-0.68%) |
Jul 18, 2005 | 7.938 | 8.005 | 7.909 | 7.986 | 523,655 | +0.05(+0.64%) |
Jul 15, 2005 | 8.001 | 8.001 | 7.900 | 7.935 | 409,694 | -0.07(-0.84%) |
Jul 14, 2005 | 8.008 | 8.017 | 7.947 | 8.001 | 310,488 | +0.01(+0.16%) |
Jul 13, 2005 | 7.928 | 8.021 | 7.928 | 7.989 | 636,360 | +0.05(+0.68%) |
Jul 12, 2005 | 7.973 | 7.989 | 7.871 | 7.935 | 1,096,285 | -0.02(-0.20%) |
Jul 11, 2005 | 7.963 | 8.030 | 7.925 | 7.951 | 1,681,159 | +0.03(+0.36%) |
Jul 08, 2005 | 7.829 | 7.947 | 7.829 | 7.922 | 1,215,583 | +0.08(+0.97%) |
Jul 07, 2005 | 7.779 | 7.919 | 7.779 | 7.845 | 1,072,112 | +0.07(+0.90%) |
Jul 06, 2005 | 7.839 | 7.922 | 7.740 | 7.775 | 744,984 | -0.09(-1.09%) |
Jul 05, 2005 | 7.865 | 7.925 | 7.823 | 7.861 | 367,312 | -0.01(-0.08%) |
Jul 01, 2005 | 7.801 | 7.871 | 7.798 | 7.868 | 548,770 | +0.09(+1.19%) |
Jun 30, 2005 | 7.852 | 7.852 | 7.740 | 7.775 | 1,394,216 | -0.05(-0.61%) |
Jun 29, 2005 | 7.865 | 7.877 | 7.794 | 7.823 | 706,997 | -0.04(-0.57%) |
Jun 28, 2005 | 7.788 | 7.880 | 7.785 | 7.868 | 1,184,817 | +0.08(+1.02%) |
Jun 27, 2005 | 7.661 | 7.788 | 7.661 | 7.788 | 1,913,477 | +0.09(+1.12%) |
Jun 24, 2005 | 7.740 | 7.756 | 7.613 | 7.702 | 8,640,000 | +0.09(+1.21%) |
Jun 23, 2005 | 7.438 | 7.638 | 7.428 | 7.610 | 1,832,480 | +0.17(+2.31%) |
Jun 22, 2005 | 7.415 | 7.485 | 7.396 | 7.438 | 1,560,606 | +0.04(+0.56%) |
Jun 21, 2005 | 7.339 | 7.434 | 7.326 | 7.396 | 1,507,549 | +0.06(+0.83%) |
Jun 20, 2005 | 7.269 | 7.371 | 7.208 | 7.336 | 1,339,904 | +0.03(+0.44%) |
Jun 17, 2005 | 7.425 | 7.438 | 7.301 | 7.304 | 2,225,849 | -0.13(-1.80%) |
Jun 16, 2005 | 7.326 | 7.476 | 7.323 | 7.438 | 1,614,604 | +0.11(+1.52%) |
Jun 15, 2005 | 7.517 | 7.527 | 7.186 | 7.326 | 786,738 | -0.10(-1.29%) |
Jun 14, 2005 | 7.412 | 7.470 | 7.336 | 7.422 | 959,721 | -0.03(-0.43%) |
Jun 13, 2005 | 7.161 | 7.454 | 7.161 | 7.454 | 1,560,292 | +0.26(+3.59%) |
Jun 10, 2005 | 7.097 | 7.218 | 7.097 | 7.196 | 301,070 | +0.07(+1.03%) |
Jun 09, 2005 | 7.208 | 7.208 | 7.084 | 7.122 | 501,679 | -0.06(-0.80%) |
Jun 08, 2005 | 7.218 | 7.218 | 7.151 | 7.180 | 3,151,350 | +0.01(+0.18%) |
Jun 07, 2005 | 7.135 | 7.199 | 7.103 | 7.167 | 1,575,361 | +0.06(+0.90%) |
Jun 06, 2005 | 7.110 | 7.240 | 7.094 | 7.103 | 1,097,541 | -0.04(-0.58%) |
Jun 03, 2005 | 7.033 | 7.215 | 7.033 | 7.145 | 1,307,254 | +0.09(+1.31%) |
Jun 02, 2005 | 7.049 | 7.078 | 7.001 | 7.052 | 415,345 | +0.03(+0.41%) |