Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.572 | 7.904 | 7.555 | 7.861 | 54,973 | +0.28(+3.70%) |
Aug 30, 2005 | 7.352 | 7.827 | 7.240 | 7.581 | 127,863 | +0.31(+4.21%) |
Aug 29, 2005 | 7.274 | 7.427 | 6.849 | 7.274 | 47,463 | -0.08(-1.04%) |
Aug 26, 2005 | 7.419 | 7.419 | 7.317 | 7.351 | 15,552 | -0.01(-0.12%) |
Aug 25, 2005 | 7.351 | 7.402 | 7.325 | 7.359 | 13,981 | -0.03(-0.35%) |
Aug 24, 2005 | 7.291 | 7.530 | 7.232 | 7.385 | 26,483 | +0.07(+0.93%) |
Aug 23, 2005 | 7.325 | 7.487 | 6.942 | 7.317 | 121,266 | -0.02(-0.23%) |
Aug 22, 2005 | 7.572 | 7.572 | 7.334 | 7.334 | 102,397 | -0.22(-2.93%) |
Aug 19, 2005 | 7.487 | 7.725 | 7.351 | 7.555 | 134,034 | +0.09(+1.25%) |
Aug 18, 2005 | 7.615 | 7.634 | 7.232 | 7.461 | 122,425 | -0.21(-2.77%) |
Aug 17, 2005 | 7.895 | 8.244 | 7.496 | 7.674 | 152,233 | -0.30(-3.74%) |
Aug 16, 2005 | 8.265 | 8.295 | 7.861 | 7.972 | 77,251 | -0.26(-3.20%) |
Aug 15, 2005 | 8.508 | 8.508 | 8.100 | 8.236 | 81,956 | -0.24(-2.81%) |
Aug 12, 2005 | 8.474 | 8.474 | 8.423 | 8.474 | 23,674 | +0.09(+1.12%) |
Aug 11, 2005 | 7.997 | 8.491 | 7.982 | 8.380 | 77,979 | +0.36(+4.45%) |
Aug 10, 2005 | 8.329 | 8.491 | 7.997 | 8.023 | 67,519 | -0.43(-5.04%) |
Aug 09, 2005 | 8.610 | 8.610 | 8.372 | 8.448 | 64,382 | -0.16(-1.88%) |
Aug 08, 2005 | 8.508 | 8.661 | 8.423 | 8.610 | 83,857 | +0.10(+1.20%) |
Aug 05, 2005 | 8.661 | 8.661 | 8.355 | 8.508 | 88,654 | -0.11(-1.28%) |
Aug 04, 2005 | 8.465 | 8.721 | 8.202 | 8.619 | 129,763 | +0.31(+3.79%) |
Aug 03, 2005 | 8.321 | 8.465 | 8.169 | 8.304 | 149,623 | -0.02(-0.20%) |
Aug 02, 2005 | 8.168 | 8.423 | 8.074 | 8.321 | 235,163 | +0.30(+3.71%) |
Aug 01, 2005 | 7.853 | 8.074 | 7.496 | 8.023 | 118,060 | +0.53(+7.04%) |
Jul 29, 2005 | 7.912 | 7.912 | 7.317 | 7.496 | 67,043 | -0.33(-4.24%) |
Jul 28, 2005 | 7.955 | 8.057 | 7.742 | 7.827 | 53,138 | +0.00(+0.00%) |
Jul 27, 2005 | 8.014 | 8.176 | 7.666 | 7.827 | 108,593 | -0.28(-3.46%) |
Jul 26, 2005 | 8.091 | 8.193 | 7.776 | 8.108 | 80,556 | +0.02(+0.21%) |
Jul 25, 2005 | 7.768 | 8.125 | 7.572 | 8.091 | 113,208 | +0.18(+2.26%) |
Jul 22, 2005 | 7.334 | 7.946 | 7.334 | 7.912 | 113,147 | +0.27(+3.56%) |
Jul 21, 2005 | 7.657 | 7.785 | 7.513 | 7.640 | 24,272 | -0.09(-1.21%) |
Jul 20, 2005 | 7.683 | 7.802 | 7.504 | 7.734 | 22,389 | +0.02(+0.22%) |
Jul 19, 2005 | 7.623 | 7.717 | 7.402 | 7.717 | 94,632 | +0.25(+3.30%) |
Jul 18, 2005 | 7.530 | 7.623 | 7.223 | 7.470 | 20,732 | -0.06(-0.79%) |
Jul 15, 2005 | 7.087 | 7.555 | 7.028 | 7.530 | 38,653 | +0.31(+4.36%) |
Jul 14, 2005 | 7.657 | 7.742 | 7.215 | 7.215 | 31,149 | -0.42(-5.46%) |
Jul 13, 2005 | 7.819 | 7.819 | 7.615 | 7.632 | 34,289 | -0.05(-0.66%) |
Jul 12, 2005 | 7.555 | 7.717 | 7.410 | 7.683 | 45,279 | +0.20(+2.61%) |
Jul 11, 2005 | 7.521 | 7.581 | 7.402 | 7.487 | 41,606 | +0.03(+0.34%) |
Jul 08, 2005 | 7.385 | 7.759 | 7.317 | 7.461 | 58,692 | +0.06(+0.80%) |
Jul 07, 2005 | 7.504 | 7.581 | 7.079 | 7.402 | 60,630 | -0.20(-2.68%) |
Jul 06, 2005 | 7.487 | 7.997 | 7.487 | 7.606 | 121,803 | +0.10(+1.36%) |
Jul 05, 2005 | 7.232 | 7.521 | 7.232 | 7.504 | 158,910 | +0.14(+1.97%) |
Jul 01, 2005 | 7.215 | 7.393 | 7.130 | 7.359 | 26,915 | +0.09(+1.17%) |
Jun 30, 2005 | 7.325 | 7.402 | 7.232 | 7.274 | 33,744 | -0.03(-0.47%) |
Jun 29, 2005 | 7.317 | 7.359 | 6.977 | 7.308 | 54,009 | -0.03(-0.46%) |
Jun 28, 2005 | 7.513 | 7.521 | 7.147 | 7.342 | 135,098 | +0.20(+2.74%) |
Jun 27, 2005 | 6.721 | 7.232 | 6.721 | 7.147 | 96,315 | +0.39(+5.79%) |
Jun 24, 2005 | 6.645 | 6.755 | 6.594 | 6.755 | 24,682 | +0.11(+1.66%) |
Jun 23, 2005 | 6.704 | 6.815 | 6.602 | 6.645 | 36,662 | +0.01(+0.13%) |
Jun 22, 2005 | 6.679 | 6.823 | 6.509 | 6.636 | 36,015 | -0.09(-1.27%) |
Jun 21, 2005 | 6.721 | 6.934 | 6.704 | 6.721 | 34,320 | -0.09(-1.25%) |
Jun 20, 2005 | 7.062 | 7.121 | 6.543 | 6.806 | 65,846 | -0.05(-0.74%) |
Jun 17, 2005 | 7.113 | 7.113 | 6.636 | 6.857 | 80,042 | -0.13(-1.83%) |
Jun 16, 2005 | 6.262 | 7.555 | 6.168 | 6.985 | 342,374 | +0.70(+11.10%) |
Jun 15, 2005 | 6.143 | 6.415 | 6.083 | 6.287 | 51,167 | +0.26(+4.23%) |
Jun 14, 2005 | 6.134 | 6.194 | 5.964 | 6.032 | 25,557 | +0.02(+0.28%) |
Jun 13, 2005 | 6.168 | 6.211 | 5.913 | 6.015 | 133,406 | +0.24(+4.12%) |
Jun 10, 2005 | 5.956 | 5.956 | 5.743 | 5.777 | 29,207 | -0.13(-2.16%) |
Jun 09, 2005 | 5.871 | 5.956 | 5.768 | 5.905 | 10,910 | -0.01(-0.14%) |
Jun 08, 2005 | 5.904 | 5.913 | 5.811 | 5.913 | 24,269 | +0.19(+3.27%) |
Jun 07, 2005 | 5.811 | 5.811 | 5.726 | 5.726 | 7,769 | -0.03(-0.59%) |
Jun 06, 2005 | 5.896 | 6.075 | 5.692 | 5.760 | 23,589 | -0.22(-3.70%) |
Jun 03, 2005 | 5.879 | 5.998 | 5.794 | 5.981 | 32,394 | +0.03(+0.43%) |
Jun 02, 2005 | 5.922 | 6.066 | 5.870 | 5.956 | 15,926 | -0.13(-2.10%) |