Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.000 | 7.060 | 6.750 | 7.000 | 88,300 | -0.02(-0.28%) |
Aug 30, 2005 | 7.100 | 7.100 | 6.960 | 7.020 | 16,100 | -0.08(-1.13%) |
Aug 29, 2005 | 7.110 | 7.110 | 6.970 | 7.100 | 17,100 | +0.09(+1.28%) |
Aug 26, 2005 | 7.050 | 7.100 | 7.010 | 7.010 | 23,600 | -0.06(-0.85%) |
Aug 25, 2005 | 7.000 | 7.140 | 7.000 | 7.070 | 28,500 | +0.02(+0.28%) |
Aug 24, 2005 | 7.200 | 7.230 | 7.050 | 7.050 | 12,900 | -0.21(-2.89%) |
Aug 23, 2005 | 6.920 | 7.350 | 6.900 | 7.260 | 67,700 | +0.28(+4.01%) |
Aug 22, 2005 | 7.040 | 7.060 | 6.920 | 6.980 | 39,400 | -0.05(-0.71%) |
Aug 19, 2005 | 7.030 | 7.030 | 6.910 | 7.030 | 23,700 | -0.08(-1.13%) |
Aug 18, 2005 | 7.080 | 7.170 | 7.000 | 7.110 | 16,500 | +0.06(+0.85%) |
Aug 17, 2005 | 6.950 | 7.050 | 6.800 | 7.050 | 27,000 | +0.05(+0.71%) |
Aug 16, 2005 | 6.950 | 7.000 | 6.900 | 7.000 | 26,600 | +0.02(+0.29%) |
Aug 15, 2005 | 6.930 | 7.000 | 6.790 | 6.980 | 37,300 | -0.02(-0.29%) |
Aug 12, 2005 | 7.020 | 7.100 | 6.970 | 7.000 | 60,800 | -0.02(-0.28%) |
Aug 11, 2005 | 6.700 | 7.100 | 6.700 | 7.020 | 306,000 | -0.11(-1.54%) |
Aug 10, 2005 | 6.940 | 7.200 | 6.900 | 7.130 | 53,500 | +0.23(+3.33%) |
Aug 09, 2005 | 7.050 | 7.100 | 6.750 | 6.900 | 70,200 | -0.18(-2.54%) |
Aug 08, 2005 | 7.200 | 7.270 | 7.050 | 7.080 | 33,100 | -0.18(-2.48%) |
Aug 05, 2005 | 7.450 | 7.500 | 7.100 | 7.260 | 52,600 | +0.00(+0.00%) |
Aug 04, 2005 | 7.100 | 7.260 | 7.000 | 7.260 | 83,000 | +0.21(+2.98%) |
Aug 03, 2005 | 7.050 | 7.100 | 6.990 | 7.050 | 50,400 | -0.01(-0.14%) |
Aug 02, 2005 | 7.150 | 7.300 | 7.030 | 7.060 | 45,000 | -0.10(-1.40%) |
Aug 01, 2005 | 7.300 | 7.300 | 7.030 | 7.160 | 50,100 | -0.15(-2.05%) |
Jul 29, 2005 | 7.310 | 7.340 | 7.140 | 7.310 | 61,000 | +0.00(+0.00%) |
Jul 28, 2005 | 7.480 | 7.480 | 7.180 | 7.310 | 34,000 | -0.22(-2.92%) |
Jul 27, 2005 | 7.100 | 7.530 | 7.080 | 7.530 | 38,900 | +0.45(+6.36%) |
Jul 26, 2005 | 6.900 | 7.090 | 6.870 | 7.080 | 34,100 | +0.18(+2.61%) |
Jul 25, 2005 | 6.900 | 6.990 | 6.840 | 6.900 | 30,500 | -0.03(-0.43%) |
Jul 22, 2005 | 6.830 | 6.930 | 6.810 | 6.930 | 65,100 | +0.07(+1.02%) |
Jul 21, 2005 | 6.730 | 6.900 | 6.730 | 6.860 | 33,900 | +0.08(+1.18%) |
Jul 20, 2005 | 6.900 | 6.900 | 6.710 | 6.780 | 56,000 | -0.20(-2.87%) |
Jul 19, 2005 | 6.510 | 6.990 | 6.510 | 6.980 | 62,500 | +0.37(+5.60%) |
Jul 18, 2005 | 6.750 | 6.750 | 6.350 | 6.610 | 83,100 | -0.16(-2.36%) |
Jul 15, 2005 | 6.900 | 6.950 | 6.360 | 6.770 | 81,900 | -0.13(-1.88%) |
Jul 14, 2005 | 7.000 | 7.030 | 6.700 | 6.900 | 101,900 | +0.03(+0.44%) |
Jul 13, 2005 | 6.460 | 6.890 | 6.450 | 6.870 | 182,300 | +0.41(+6.35%) |
Jul 12, 2005 | 7.200 | 7.200 | 6.300 | 6.460 | 470,600 | -1.16(-15.22%) |
Jul 11, 2005 | 7.780 | 7.890 | 7.410 | 7.620 | 82,800 | -0.13(-1.68%) |
Jul 08, 2005 | 7.750 | 7.750 | 7.500 | 7.750 | 51,200 | +0.05(+0.65%) |
Jul 07, 2005 | 7.880 | 7.880 | 7.500 | 7.700 | 70,400 | -0.15(-1.91%) |
Jul 06, 2005 | 7.800 | 8.000 | 7.760 | 7.850 | 81,300 | +0.01(+0.13%) |
Jul 05, 2005 | 7.900 | 8.000 | 7.800 | 7.840 | 51,500 | +0.01(+0.13%) |
Jul 01, 2005 | 7.700 | 7.900 | 7.700 | 7.830 | 88,400 | +0.21(+2.76%) |
Jun 30, 2005 | 7.600 | 7.800 | 7.560 | 7.620 | 77,300 | +0.03(+0.40%) |
Jun 29, 2005 | 7.590 | 7.740 | 7.430 | 7.590 | 94,200 | +0.01(+0.13%) |
Jun 28, 2005 | 6.750 | 7.600 | 6.750 | 7.580 | 161,200 | +0.58(+8.29%) |
Jun 27, 2005 | 7.300 | 7.300 | 6.600 | 7.000 | 359,600 | -0.63(-8.26%) |
Jun 24, 2005 | 7.850 | 7.880 | 7.610 | 7.630 | 118,200 | -0.20(-2.55%) |
Jun 23, 2005 | 7.750 | 8.100 | 7.710 | 7.830 | 233,400 | +0.07(+0.90%) |
Jun 22, 2005 | 7.600 | 7.900 | 7.600 | 7.760 | 164,100 | +0.21(+2.78%) |
Jun 21, 2005 | 7.370 | 7.650 | 7.370 | 7.550 | 56,000 | +0.22(+3.00%) |
Jun 20, 2005 | 7.430 | 7.500 | 7.210 | 7.330 | 95,100 | -0.05(-0.68%) |
Jun 17, 2005 | 7.250 | 7.450 | 7.100 | 7.380 | 88,600 | +0.18(+2.50%) |
Jun 16, 2005 | 7.100 | 7.280 | 7.100 | 7.200 | 77,600 | +0.18(+2.56%) |
Jun 15, 2005 | 6.950 | 7.230 | 6.920 | 7.020 | 103,200 | +0.17(+2.48%) |
Jun 14, 2005 | 6.750 | 6.970 | 6.750 | 6.850 | 89,000 | +0.09(+1.33%) |
Jun 13, 2005 | 7.060 | 7.080 | 6.650 | 6.760 | 274,400 | -0.39(-5.45%) |
Jun 10, 2005 | 7.100 | 7.250 | 7.100 | 7.150 | 146,800 | -0.29(-3.90%) |
Jun 09, 2005 | 7.650 | 7.850 | 7.060 | 7.440 | 181,400 | -0.21(-2.75%) |
Jun 08, 2005 | 7.450 | 7.750 | 7.450 | 7.650 | 234,400 | +0.23(+3.10%) |
Jun 07, 2005 | 6.840 | 7.500 | 6.840 | 7.420 | 277,200 | +0.64(+9.44%) |
Jun 06, 2005 | 6.570 | 7.100 | 6.450 | 6.780 | 267,000 | +0.16(+2.42%) |
Jun 03, 2005 | 6.550 | 6.680 | 6.240 | 6.620 | 145,900 | +0.06(+0.91%) |
Jun 02, 2005 | 6.300 | 6.580 | 6.191 | 6.560 | 228,100 | +0.41(+6.67%) |