Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.195 | 7.223 | 7.195 | 7.223 | 4,830 | +0.04(+0.51%) |
Aug 30, 2005 | 7.255 | 7.255 | 7.150 | 7.186 | 44,136 | -0.05(-0.63%) |
Aug 29, 2005 | 7.268 | 7.273 | 7.232 | 7.232 | 18,445 | -0.04(-0.50%) |
Aug 26, 2005 | 7.264 | 7.273 | 7.245 | 7.268 | 16,249 | -0.03(-0.37%) |
Aug 25, 2005 | 7.368 | 7.368 | 7.250 | 7.296 | 27,009 | -0.06(-0.81%) |
Aug 24, 2005 | 7.286 | 7.378 | 7.218 | 7.355 | 74,659 | +0.02(+0.31%) |
Aug 23, 2005 | 7.195 | 7.378 | 7.195 | 7.332 | 67,851 | +0.12(+1.71%) |
Aug 22, 2005 | 7.350 | 7.350 | 7.195 | 7.209 | 62,801 | +0.04(+0.51%) |
Aug 19, 2005 | 7.218 | 7.218 | 7.127 | 7.173 | 30,522 | -0.05(-0.76%) |
Aug 18, 2005 | 7.082 | 7.227 | 7.082 | 7.227 | 55,335 | +0.15(+2.06%) |
Aug 17, 2005 | 7.036 | 7.082 | 6.981 | 7.082 | 32,279 | +0.08(+1.17%) |
Aug 16, 2005 | 7.013 | 7.027 | 6.972 | 7.000 | 80,587 | -0.04(-0.52%) |
Aug 15, 2005 | 7.009 | 7.041 | 6.990 | 7.036 | 29,863 | +0.02(+0.32%) |
Aug 12, 2005 | 7.104 | 7.104 | 7.000 | 7.013 | 13,614 | -0.02(-0.32%) |
Aug 11, 2005 | 7.004 | 7.036 | 6.995 | 7.036 | 3,513 | +0.04(+0.52%) |
Aug 10, 2005 | 6.972 | 7.022 | 6.972 | 7.000 | 7,246 | +0.01(+0.13%) |
Aug 09, 2005 | 7.045 | 7.045 | 6.990 | 6.990 | 20,421 | -0.06(-0.84%) |
Aug 08, 2005 | 7.009 | 7.050 | 7.009 | 7.050 | 20,860 | +0.04(+0.52%) |
Aug 05, 2005 | 6.990 | 7.013 | 6.968 | 7.013 | 34,914 | -0.02(-0.26%) |
Aug 04, 2005 | 7.013 | 7.031 | 7.009 | 7.031 | 12,735 | +0.04(+0.52%) |
Aug 03, 2005 | 7.000 | 7.027 | 6.995 | 6.995 | 16,029 | -0.02(-0.26%) |
Aug 02, 2005 | 6.968 | 7.013 | 6.963 | 7.013 | 9,661 | +0.05(+0.65%) |
Aug 01, 2005 | 6.959 | 6.977 | 6.936 | 6.968 | 20,201 | +0.01(+0.13%) |
Jul 29, 2005 | 6.968 | 6.972 | 6.940 | 6.959 | 16,249 | -0.02(-0.26%) |
Jul 28, 2005 | 7.027 | 7.031 | 6.940 | 6.977 | 36,012 | -0.05(-0.71%) |
Jul 27, 2005 | 6.995 | 7.050 | 6.968 | 7.027 | 29,644 | -0.02(-0.26%) |
Jul 26, 2005 | 7.095 | 7.113 | 6.968 | 7.045 | 57,970 | -0.05(-0.71%) |
Jul 25, 2005 | 7.082 | 7.118 | 7.041 | 7.095 | 54,457 | +0.05(+0.71%) |
Jul 22, 2005 | 7.173 | 7.214 | 6.968 | 7.045 | 92,665 | -0.20(-2.70%) |
Jul 21, 2005 | 7.150 | 7.241 | 7.123 | 7.241 | 56,433 | +0.09(+1.27%) |
Jul 20, 2005 | 7.132 | 7.150 | 7.113 | 7.150 | 51,822 | +0.00(+0.06%) |
Jul 19, 2005 | 7.123 | 7.150 | 7.123 | 7.145 | 53,359 | +0.02(+0.26%) |
Jul 18, 2005 | 7.296 | 7.296 | 7.123 | 7.127 | 72,024 | -0.11(-1.51%) |
Jul 15, 2005 | 7.332 | 7.332 | 7.191 | 7.236 | 30,741 | -0.07(-1.00%) |
Jul 14, 2005 | 7.204 | 7.309 | 7.127 | 7.309 | 24,813 | +0.14(+1.97%) |
Jul 13, 2005 | 7.132 | 7.204 | 7.095 | 7.168 | 17,127 | +0.04(+0.58%) |
Jul 12, 2005 | 7.104 | 7.136 | 7.082 | 7.127 | 31,620 | +0.02(+0.32%) |
Jul 11, 2005 | 7.218 | 7.218 | 7.082 | 7.104 | 34,255 | -0.12(-1.70%) |
Jul 08, 2005 | 7.036 | 7.227 | 6.981 | 7.227 | 56,653 | +0.17(+2.39%) |
Jul 07, 2005 | 7.045 | 7.100 | 7.041 | 7.059 | 28,106 | +0.01(+0.19%) |
Jul 06, 2005 | 7.104 | 7.118 | 6.968 | 7.045 | 32,718 | -0.00(-0.06%) |
Jul 05, 2005 | 7.050 | 7.104 | 7.022 | 7.050 | 21,080 | -0.00(-0.06%) |
Jul 01, 2005 | 7.150 | 7.150 | 7.022 | 7.054 | 36,670 | -0.00(-0.06%) |
Jun 30, 2005 | 7.068 | 7.127 | 7.050 | 7.059 | 17,347 | -0.00(-0.06%) |
Jun 29, 2005 | 7.022 | 7.063 | 7.022 | 7.063 | 14,273 | +0.05(+0.65%) |
Jun 28, 2005 | 7.036 | 7.091 | 6.986 | 7.018 | 38,866 | -0.01(-0.13%) |
Jun 27, 2005 | 7.059 | 7.063 | 7.004 | 7.027 | 31,620 | -0.01(-0.13%) |
Jun 24, 2005 | 7.050 | 7.082 | 7.031 | 7.036 | 54,237 | -0.03(-0.45%) |
Jun 23, 2005 | 7.218 | 7.218 | 7.013 | 7.068 | 58,409 | -0.07(-0.96%) |
Jun 22, 2005 | 7.173 | 7.173 | 7.063 | 7.136 | 43,477 | +0.03(+0.45%) |
Jun 21, 2005 | 7.104 | 7.104 | 7.027 | 7.104 | 22,617 | +0.02(+0.32%) |
Jun 20, 2005 | 7.054 | 7.095 | 7.013 | 7.082 | 30,522 | +0.02(+0.32%) |
Jun 17, 2005 | 6.990 | 7.059 | 6.959 | 7.059 | 27,009 | +0.08(+1.11%) |
Jun 16, 2005 | 6.899 | 6.981 | 6.890 | 6.981 | 31,181 | +0.06(+0.86%) |
Jun 15, 2005 | 6.936 | 6.945 | 6.890 | 6.922 | 36,451 | +0.01(+0.20%) |
Jun 14, 2005 | 6.945 | 6.945 | 6.899 | 6.908 | 16,029 | -0.04(-0.52%) |
Jun 13, 2005 | 6.936 | 6.963 | 6.931 | 6.945 | 34,255 | +0.01(+0.13%) |
Jun 10, 2005 | 6.927 | 6.945 | 6.899 | 6.936 | 23,715 | +0.04(+0.53%) |
Jun 09, 2005 | 6.936 | 6.936 | 6.849 | 6.899 | 54,896 | -0.01(-0.13%) |
Jun 08, 2005 | 6.858 | 7.009 | 6.854 | 6.908 | 48,528 | +0.05(+0.80%) |
Jun 07, 2005 | 6.831 | 6.854 | 6.817 | 6.854 | 40,842 | +0.02(+0.33%) |
Jun 06, 2005 | 6.822 | 6.831 | 6.790 | 6.831 | 24,154 | +0.04(+0.54%) |
Jun 03, 2005 | 6.831 | 6.836 | 6.795 | 6.795 | 29,644 | -0.01(-0.13%) |
Jun 02, 2005 | 6.808 | 6.827 | 6.776 | 6.804 | 34,035 | +0.02(+0.27%) |