Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.032 | 7.032 | 6.855 | 6.990 | 213,348 | +0.17(+2.48%) |
Aug 30, 2005 | 6.931 | 6.931 | 6.795 | 6.821 | 141,205 | -0.11(-1.58%) |
Aug 29, 2005 | 6.821 | 6.990 | 6.821 | 6.931 | 301,365 | +0.01(+0.12%) |
Aug 26, 2005 | 7.049 | 7.049 | 6.922 | 6.922 | 102,587 | +0.00(+0.00%) |
Aug 25, 2005 | 6.855 | 6.922 | 6.821 | 6.922 | 248,176 | +0.07(+0.99%) |
Aug 24, 2005 | 6.804 | 6.897 | 6.762 | 6.855 | 433,568 | -0.10(-1.46%) |
Aug 23, 2005 | 6.939 | 6.964 | 6.931 | 6.956 | 159,804 | -0.08(-1.08%) |
Aug 22, 2005 | 7.108 | 7.125 | 7.032 | 7.032 | 116,447 | -0.06(-0.83%) |
Aug 19, 2005 | 7.091 | 7.108 | 7.007 | 7.091 | 143,575 | -0.07(-0.94%) |
Aug 18, 2005 | 7.218 | 7.243 | 7.133 | 7.158 | 253,862 | -0.26(-3.53%) |
Aug 17, 2005 | 7.386 | 7.479 | 7.344 | 7.420 | 181,719 | +0.16(+2.21%) |
Aug 16, 2005 | 7.302 | 7.353 | 7.175 | 7.260 | 261,088 | -0.11(-1.49%) |
Aug 15, 2005 | 7.302 | 7.378 | 7.277 | 7.370 | 153,644 | +0.03(+0.46%) |
Aug 12, 2005 | 7.344 | 7.395 | 7.310 | 7.336 | 219,627 | -0.08(-1.03%) |
Aug 11, 2005 | 7.555 | 7.555 | 7.395 | 7.412 | 217,494 | -0.02(-0.23%) |
Aug 10, 2005 | 7.403 | 7.521 | 7.395 | 7.429 | 307,525 | +0.27(+3.77%) |
Aug 09, 2005 | 7.175 | 7.201 | 7.133 | 7.158 | 84,699 | -0.03(-0.47%) |
Aug 08, 2005 | 7.327 | 7.353 | 7.184 | 7.192 | 130,662 | -0.05(-0.70%) |
Aug 05, 2005 | 7.201 | 7.294 | 7.167 | 7.243 | 108,984 | +0.04(+0.59%) |
Aug 04, 2005 | 7.243 | 7.251 | 7.175 | 7.201 | 275,185 | -0.14(-1.84%) |
Aug 03, 2005 | 7.344 | 7.370 | 7.285 | 7.336 | 290,585 | -0.18(-2.36%) |
Aug 02, 2005 | 7.547 | 7.547 | 7.479 | 7.513 | 246,043 | -0.03(-0.45%) |
Aug 01, 2005 | 7.572 | 7.572 | 7.538 | 7.547 | 182,193 | -0.03(-0.33%) |
Jul 29, 2005 | 7.538 | 7.597 | 7.521 | 7.572 | 232,302 | +0.01(+0.11%) |
Jul 28, 2005 | 7.555 | 7.631 | 7.547 | 7.564 | 488,652 | -0.10(-1.32%) |
Jul 27, 2005 | 7.564 | 7.682 | 7.555 | 7.665 | 646,324 | +0.20(+2.71%) |
Jul 26, 2005 | 7.412 | 7.496 | 7.395 | 7.462 | 800,561 | +0.16(+2.20%) |
Jul 25, 2005 | 7.344 | 7.370 | 7.260 | 7.302 | 1,325,225 | +0.08(+1.05%) |
Jul 22, 2005 | 7.285 | 7.327 | 7.150 | 7.226 | 206,951 | -0.06(-0.81%) |
Jul 21, 2005 | 7.260 | 7.370 | 7.175 | 7.285 | 620,026 | +0.12(+1.65%) |
Jul 20, 2005 | 7.158 | 7.175 | 7.091 | 7.167 | 208,847 | -0.03(-0.35%) |
Jul 19, 2005 | 7.066 | 7.209 | 7.057 | 7.192 | 456,786 | +0.32(+4.67%) |
Jul 18, 2005 | 6.854 | 6.914 | 6.854 | 6.871 | 57,572 | -0.01(-0.12%) |
Jul 15, 2005 | 6.888 | 6.914 | 6.846 | 6.880 | 83,633 | -0.04(-0.61%) |
Jul 14, 2005 | 6.964 | 6.964 | 6.888 | 6.922 | 220,337 | +0.09(+1.36%) |
Jul 13, 2005 | 6.821 | 6.855 | 6.736 | 6.829 | 226,024 | +0.00(+0.00%) |
Jul 12, 2005 | 6.829 | 6.905 | 6.812 | 6.829 | 280,042 | -0.09(-1.34%) |
Jul 11, 2005 | 6.964 | 7.007 | 6.905 | 6.922 | 375,877 | +0.00(+0.00%) |
Jul 08, 2005 | 6.897 | 6.931 | 6.829 | 6.922 | 123,673 | +0.03(+0.37%) |
Jul 07, 2005 | 6.821 | 6.905 | 6.762 | 6.897 | 218,916 | +0.00(+0.00%) |
Jul 06, 2005 | 6.922 | 6.973 | 6.897 | 6.897 | 105,430 | -0.14(-1.92%) |
Jul 05, 2005 | 7.023 | 7.032 | 6.956 | 7.032 | 239,173 | -0.07(-0.95%) |
Jul 01, 2005 | 7.150 | 7.150 | 7.066 | 7.099 | 62,902 | +0.03(+0.36%) |
Jun 30, 2005 | 7.007 | 7.142 | 7.007 | 7.074 | 206,833 | +0.14(+2.07%) |
Jun 29, 2005 | 7.108 | 7.108 | 6.931 | 6.931 | 229,459 | -0.11(-1.56%) |
Jun 28, 2005 | 7.015 | 7.049 | 7.015 | 7.040 | 197,593 | +0.03(+0.36%) |
Jun 27, 2005 | 7.074 | 7.116 | 7.001 | 7.015 | 187,997 | +0.03(+0.36%) |
Jun 24, 2005 | 7.091 | 7.091 | 6.990 | 6.990 | 253,625 | -0.08(-1.19%) |
Jun 23, 2005 | 7.091 | 7.158 | 6.973 | 7.074 | 256,231 | -0.03(-0.48%) |
Jun 22, 2005 | 7.091 | 7.158 | 7.066 | 7.108 | 537,577 | +0.28(+4.08%) |
Jun 21, 2005 | 6.880 | 6.880 | 6.812 | 6.829 | 207,307 | +0.01(+0.12%) |
Jun 20, 2005 | 6.855 | 6.871 | 6.770 | 6.821 | 254,217 | -0.06(-0.86%) |
Jun 17, 2005 | 6.880 | 6.897 | 6.779 | 6.880 | 226,971 | +0.15(+2.26%) |
Jun 16, 2005 | 6.753 | 6.762 | 6.677 | 6.728 | 157,079 | -0.13(-1.85%) |
Jun 15, 2005 | 6.905 | 6.905 | 6.804 | 6.855 | 286,320 | +0.03(+0.49%) |
Jun 14, 2005 | 6.812 | 6.855 | 6.812 | 6.821 | 109,932 | +0.01(+0.12%) |
Jun 13, 2005 | 6.804 | 6.871 | 6.787 | 6.812 | 307,880 | +0.06(+0.87%) |
Jun 10, 2005 | 6.779 | 6.787 | 6.720 | 6.753 | 143,693 | +0.02(+0.25%) |
Jun 09, 2005 | 6.694 | 6.765 | 6.686 | 6.736 | 171,768 | +0.08(+1.27%) |
Jun 08, 2005 | 6.669 | 6.720 | 6.627 | 6.652 | 282,411 | +0.08(+1.16%) |
Jun 07, 2005 | 6.542 | 6.618 | 6.500 | 6.576 | 114,907 | -0.03(-0.51%) |
Jun 06, 2005 | 6.627 | 6.669 | 6.601 | 6.610 | 77,710 | -0.01(-0.13%) |
Jun 03, 2005 | 6.593 | 6.669 | 6.576 | 6.618 | 128,056 | -0.03(-0.38%) |
Jun 02, 2005 | 6.669 | 6.669 | 6.576 | 6.644 | 513,766 | -0.14(-1.99%) |