Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.418 | 8.522 | 8.329 | 8.508 | 65,733 | +0.10(+1.18%) |
Aug 30, 2005 | 8.470 | 8.481 | 8.385 | 8.409 | 65,733 | -0.07(-0.88%) |
Aug 29, 2005 | 8.316 | 8.484 | 8.316 | 8.484 | 113,308 | +0.15(+1.85%) |
Aug 26, 2005 | 8.467 | 8.467 | 8.329 | 8.329 | 63,554 | -0.17(-1.94%) |
Aug 25, 2005 | 8.591 | 8.591 | 8.390 | 8.495 | 85,344 | -0.07(-0.80%) |
Aug 24, 2005 | 8.217 | 8.564 | 8.200 | 8.564 | 277,823 | +0.37(+4.50%) |
Aug 23, 2005 | 8.203 | 8.233 | 8.137 | 8.195 | 115,850 | +0.00(+0.00%) |
Aug 22, 2005 | 8.263 | 8.263 | 8.192 | 8.195 | 76,628 | -0.04(-0.47%) |
Aug 19, 2005 | 8.346 | 8.376 | 8.233 | 8.233 | 118,029 | -0.11(-1.32%) |
Aug 18, 2005 | 8.646 | 8.646 | 8.343 | 8.343 | 221,169 | -0.31(-3.60%) |
Aug 17, 2005 | 8.495 | 8.671 | 8.475 | 8.654 | 49,390 | +0.13(+1.55%) |
Aug 16, 2005 | 8.756 | 8.756 | 8.522 | 8.522 | 153,983 | -0.26(-2.98%) |
Aug 15, 2005 | 8.864 | 8.864 | 8.720 | 8.784 | 120,934 | -0.05(-0.53%) |
Aug 12, 2005 | 8.864 | 8.894 | 8.814 | 8.831 | 162,336 | -0.06(-0.68%) |
Aug 11, 2005 | 8.756 | 8.891 | 8.729 | 8.891 | 132,919 | +0.13(+1.51%) |
Aug 10, 2005 | 8.720 | 8.891 | 8.720 | 8.759 | 132,193 | +0.04(+0.47%) |
Aug 09, 2005 | 8.759 | 8.798 | 8.718 | 8.718 | 91,518 | -0.04(-0.44%) |
Aug 08, 2005 | 8.784 | 8.842 | 8.729 | 8.756 | 54,475 | -0.03(-0.31%) |
Aug 05, 2005 | 8.866 | 8.866 | 8.701 | 8.784 | 191,026 | -0.12(-1.30%) |
Aug 04, 2005 | 8.905 | 8.905 | 8.850 | 8.899 | 70,817 | +0.02(+0.19%) |
Aug 03, 2005 | 8.935 | 8.946 | 8.880 | 8.883 | 151,804 | -0.05(-0.59%) |
Aug 02, 2005 | 8.866 | 8.946 | 8.844 | 8.935 | 245,138 | +0.10(+1.18%) |
Aug 01, 2005 | 8.811 | 8.894 | 8.715 | 8.831 | 191,026 | +0.04(+0.50%) |
Jul 29, 2005 | 8.729 | 8.798 | 8.660 | 8.787 | 205,916 | +0.03(+0.35%) |
Jul 28, 2005 | 8.715 | 8.778 | 8.715 | 8.756 | 240,053 | +0.06(+0.63%) |
Jul 27, 2005 | 8.715 | 8.715 | 8.588 | 8.701 | 92,970 | +0.00(+0.03%) |
Jul 26, 2005 | 8.619 | 8.715 | 8.580 | 8.698 | 222,621 | +0.05(+0.61%) |
Jul 25, 2005 | 8.591 | 8.660 | 8.591 | 8.646 | 103,502 | +0.06(+0.64%) |
Jul 22, 2005 | 8.371 | 8.591 | 8.343 | 8.591 | 93,697 | +0.25(+2.97%) |
Jul 21, 2005 | 8.569 | 8.569 | 8.343 | 8.343 | 205,916 | -0.23(-2.63%) |
Jul 20, 2005 | 8.536 | 8.676 | 8.522 | 8.569 | 240,780 | +0.01(+0.13%) |
Jul 19, 2005 | 8.288 | 8.583 | 8.288 | 8.558 | 117,666 | +0.30(+3.60%) |
Jul 18, 2005 | 8.233 | 8.329 | 8.206 | 8.261 | 166,694 | +0.03(+0.33%) |
Jul 15, 2005 | 8.233 | 8.261 | 8.192 | 8.233 | 78,444 | -0.02(-0.30%) |
Jul 14, 2005 | 8.261 | 8.261 | 8.233 | 8.258 | 304,334 | -0.00(-0.03%) |
Jul 13, 2005 | 8.258 | 8.261 | 8.222 | 8.261 | 232,427 | +0.00(+0.03%) |
Jul 12, 2005 | 8.261 | 8.261 | 8.219 | 8.258 | 333,751 | -0.00(-0.03%) |
Jul 11, 2005 | 8.233 | 8.390 | 8.208 | 8.261 | 323,582 | +0.03(+0.33%) |
Jul 08, 2005 | 8.233 | 8.233 | 8.230 | 8.233 | 218,990 | +0.01(+0.07%) |
Jul 07, 2005 | 8.233 | 8.233 | 8.200 | 8.228 | 125,656 | -0.03(-0.33%) |
Jul 06, 2005 | 8.261 | 8.266 | 8.228 | 8.255 | 370,794 | -0.01(-0.07%) |
Jul 05, 2005 | 8.272 | 8.272 | 8.225 | 8.261 | 270,196 | -0.01(-0.13%) |
Jul 01, 2005 | 8.247 | 8.327 | 8.189 | 8.272 | 345,372 | -0.00(-0.03%) |
Jun 30, 2005 | 8.310 | 8.327 | 8.197 | 8.274 | 147,446 | -0.01(-0.10%) |
Jun 29, 2005 | 8.219 | 8.288 | 8.200 | 8.283 | 336,656 | +0.09(+1.11%) |
Jun 28, 2005 | 8.178 | 8.203 | 8.175 | 8.192 | 306,150 | -0.00(-0.03%) |
Jun 27, 2005 | 8.175 | 8.247 | 8.150 | 8.195 | 459,044 | +0.02(+0.30%) |
Jun 24, 2005 | 8.164 | 8.186 | 8.095 | 8.170 | 3,849,215 | +0.02(+0.24%) |
Jun 23, 2005 | 8.087 | 8.178 | 8.079 | 8.150 | 181,220 | +0.04(+0.54%) |
Jun 22, 2005 | 8.164 | 8.228 | 8.073 | 8.106 | 211,363 | -0.04(-0.54%) |
Jun 21, 2005 | 8.123 | 8.175 | 8.115 | 8.150 | 83,891 | +0.01(+0.07%) |
Jun 20, 2005 | 8.137 | 8.173 | 8.093 | 8.145 | 125,656 | -0.02(-0.24%) |
Jun 17, 2005 | 8.175 | 8.175 | 8.123 | 8.164 | 124,566 | +0.01(+0.10%) |
Jun 16, 2005 | 8.109 | 8.156 | 8.109 | 8.156 | 735,414 | +0.10(+1.30%) |
Jun 15, 2005 | 8.104 | 8.104 | 7.974 | 8.051 | 480,834 | -0.04(-0.54%) |
Jun 14, 2005 | 7.958 | 8.139 | 7.916 | 8.095 | 370,794 | +0.14(+1.73%) |
Jun 13, 2005 | 7.999 | 8.002 | 7.925 | 7.958 | 505,529 | -0.08(-1.03%) |
Jun 10, 2005 | 8.095 | 8.150 | 7.820 | 8.040 | 225,527 | -0.08(-0.98%) |
Jun 09, 2005 | 8.123 | 8.150 | 7.996 | 8.120 | 198,289 | -0.00(-0.03%) |
Jun 08, 2005 | 7.831 | 8.178 | 7.831 | 8.123 | 453,233 | +0.31(+3.95%) |
Jun 07, 2005 | 7.779 | 7.958 | 7.779 | 7.815 | 297,434 | +0.06(+0.82%) |
Jun 06, 2005 | 7.525 | 7.875 | 7.525 | 7.751 | 268,017 | +0.18(+2.44%) |
Jun 03, 2005 | 7.545 | 7.572 | 7.545 | 7.567 | 167,057 | +0.01(+0.11%) |
Jun 02, 2005 | 7.572 | 7.600 | 7.531 | 7.558 | 323,582 | -0.07(-0.87%) |