Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.780 | 8.104 | 7.727 | 8.039 | 237,575 | +0.27(+3.43%) |
Aug 30, 2005 | 7.829 | 7.852 | 7.692 | 7.772 | 134,135 | -0.07(-0.89%) |
Aug 29, 2005 | 7.765 | 7.852 | 7.660 | 7.842 | 246,916 | +0.05(+0.67%) |
Aug 26, 2005 | 7.847 | 7.852 | 7.725 | 7.790 | 183,215 | -0.05(-0.67%) |
Aug 25, 2005 | 8.101 | 8.216 | 7.682 | 7.842 | 618,832 | -0.25(-3.05%) |
Aug 24, 2005 | 8.069 | 8.163 | 7.989 | 8.089 | 266,423 | +0.01(+0.12%) |
Aug 23, 2005 | 7.977 | 8.278 | 7.899 | 8.079 | 284,986 | +0.22(+2.82%) |
Aug 22, 2005 | 7.882 | 7.909 | 7.792 | 7.857 | 154,342 | -0.00(-0.06%) |
Aug 19, 2005 | 7.712 | 7.879 | 7.702 | 7.862 | 220,950 | +0.12(+1.61%) |
Aug 18, 2005 | 7.727 | 7.767 | 7.665 | 7.737 | 308,158 | +0.01(+0.10%) |
Aug 17, 2005 | 7.670 | 7.827 | 7.543 | 7.730 | 245,358 | +0.06(+0.85%) |
Aug 16, 2005 | 7.555 | 7.665 | 7.461 | 7.665 | 427,653 | +0.09(+1.15%) |
Aug 15, 2005 | 7.575 | 7.590 | 7.478 | 7.578 | 348,819 | -0.01(-0.16%) |
Aug 12, 2005 | 7.603 | 7.657 | 7.446 | 7.590 | 226,462 | -0.04(-0.49%) |
Aug 11, 2005 | 7.456 | 7.662 | 7.416 | 7.628 | 158,824 | +0.16(+2.14%) |
Aug 10, 2005 | 7.451 | 7.600 | 7.386 | 7.468 | 262,185 | +0.05(+0.71%) |
Aug 09, 2005 | 7.525 | 7.553 | 7.251 | 7.416 | 560,212 | -0.08(-1.06%) |
Aug 08, 2005 | 7.333 | 7.665 | 7.269 | 7.495 | 612,499 | +0.22(+3.05%) |
Aug 05, 2005 | 7.381 | 7.525 | 7.249 | 7.274 | 364,844 | -0.12(-1.62%) |
Aug 04, 2005 | 7.573 | 7.600 | 7.368 | 7.393 | 340,581 | -0.20(-2.63%) |
Aug 03, 2005 | 7.727 | 7.727 | 7.593 | 7.593 | 211,913 | -0.12(-1.61%) |
Aug 02, 2005 | 7.790 | 7.854 | 7.672 | 7.717 | 257,816 | -0.10(-1.28%) |
Aug 01, 2005 | 7.742 | 7.842 | 7.615 | 7.817 | 225,989 | +0.09(+1.23%) |
Jul 29, 2005 | 7.667 | 7.795 | 7.615 | 7.722 | 328,203 | -0.07(-0.86%) |
Jul 28, 2005 | 7.558 | 7.812 | 7.550 | 7.790 | 327,284 | +0.21(+2.80%) |
Jul 27, 2005 | 7.478 | 7.618 | 7.473 | 7.578 | 436,874 | +0.10(+1.33%) |
Jul 26, 2005 | 7.438 | 7.578 | 7.426 | 7.478 | 431,568 | +0.04(+0.54%) |
Jul 25, 2005 | 7.785 | 7.785 | 7.204 | 7.438 | 830,022 | -0.35(-4.48%) |
Jul 22, 2005 | 7.812 | 7.939 | 7.742 | 7.787 | 530,693 | -0.04(-0.57%) |
Jul 21, 2005 | 6.812 | 7.962 | 6.812 | 7.832 | 1,961,125 | +1.30(+19.83%) |
Jul 20, 2005 | 6.222 | 6.536 | 6.117 | 6.536 | 475,948 | +0.28(+4.50%) |
Jul 19, 2005 | 6.237 | 6.324 | 6.129 | 6.254 | 213,334 | +0.00(+0.04%) |
Jul 18, 2005 | 6.468 | 6.468 | 6.142 | 6.252 | 349,230 | -0.16(-2.45%) |
Jul 15, 2005 | 6.376 | 6.481 | 6.334 | 6.409 | 195,505 | -0.07(-1.12%) |
Jul 14, 2005 | 6.543 | 6.548 | 6.439 | 6.481 | 402,011 | -0.00(-0.04%) |
Jul 13, 2005 | 6.531 | 6.568 | 6.429 | 6.483 | 336,882 | -0.04(-0.65%) |
Jul 12, 2005 | 6.688 | 6.728 | 6.508 | 6.526 | 469,433 | -0.23(-3.39%) |
Jul 11, 2005 | 6.543 | 6.790 | 6.526 | 6.755 | 458,038 | +0.22(+3.40%) |
Jul 08, 2005 | 6.356 | 6.650 | 6.346 | 6.533 | 319,253 | +0.18(+2.78%) |
Jul 07, 2005 | 6.232 | 6.468 | 6.124 | 6.356 | 275,787 | +0.08(+1.27%) |
Jul 06, 2005 | 6.257 | 6.548 | 6.237 | 6.277 | 306,369 | -0.05(-0.79%) |
Jul 05, 2005 | 6.366 | 6.391 | 6.169 | 6.326 | 397,566 | -0.10(-1.63%) |
Jul 01, 2005 | 6.262 | 6.508 | 6.257 | 6.431 | 323,349 | +0.19(+2.99%) |
Jun 30, 2005 | 6.364 | 6.449 | 6.224 | 6.244 | 241,956 | -0.10(-1.61%) |
Jun 29, 2005 | 6.326 | 6.441 | 6.229 | 6.346 | 348,252 | +0.03(+0.47%) |
Jun 28, 2005 | 6.172 | 6.439 | 6.169 | 6.316 | 303,823 | +0.20(+3.26%) |
Jun 27, 2005 | 6.090 | 6.127 | 6.005 | 6.117 | 546,193 | +0.02(+0.41%) |
Jun 24, 2005 | 6.114 | 6.219 | 6.022 | 6.092 | 1,163,254 | -0.01(-0.24%) |
Jun 23, 2005 | 6.384 | 6.384 | 6.085 | 6.107 | 633,154 | -0.30(-4.74%) |
Jun 22, 2005 | 6.511 | 6.603 | 6.331 | 6.411 | 560,553 | -0.05(-0.81%) |
Jun 21, 2005 | 6.653 | 6.703 | 6.429 | 6.463 | 470,314 | -0.19(-2.85%) |
Jun 20, 2005 | 6.870 | 6.917 | 6.598 | 6.653 | 509,064 | -0.23(-3.40%) |
Jun 17, 2005 | 6.760 | 6.905 | 6.743 | 6.887 | 537,664 | +0.14(+2.14%) |
Jun 16, 2005 | 6.601 | 6.753 | 6.523 | 6.743 | 348,394 | +0.19(+2.93%) |
Jun 15, 2005 | 6.431 | 6.705 | 6.431 | 6.551 | 524,198 | +0.13(+2.10%) |
Jun 14, 2005 | 6.416 | 6.551 | 6.296 | 6.416 | 703,787 | -0.01(-0.23%) |
Jun 13, 2005 | 6.015 | 6.578 | 6.015 | 6.431 | 1,595,645 | +0.39(+6.48%) |
Jun 10, 2005 | 6.384 | 6.456 | 5.858 | 6.040 | 2,087,163 | -0.37(-5.83%) |
Jun 09, 2005 | 6.586 | 6.586 | 6.389 | 6.414 | 335,996 | -0.15(-2.35%) |
Jun 08, 2005 | 6.788 | 6.788 | 6.508 | 6.568 | 505,228 | -0.24(-3.48%) |
Jun 07, 2005 | 6.797 | 6.950 | 6.683 | 6.805 | 394,840 | +0.02(+0.37%) |
Jun 06, 2005 | 6.892 | 6.947 | 6.695 | 6.780 | 462,022 | -0.08(-1.16%) |
Jun 03, 2005 | 6.770 | 7.079 | 6.740 | 6.860 | 411,796 | +0.08(+1.18%) |
Jun 02, 2005 | 6.845 | 6.892 | 6.635 | 6.780 | 331,555 | -0.05(-0.80%) |