Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.363 | 7.487 | 7.163 | 7.439 | 271,238 | +0.08(+1.04%) |
Aug 30, 2005 | 7.306 | 7.392 | 7.258 | 7.363 | 102,120 | +0.07(+0.92%) |
Aug 29, 2005 | 7.125 | 7.344 | 7.125 | 7.296 | 68,150 | +0.08(+1.06%) |
Aug 26, 2005 | 7.144 | 7.239 | 7.106 | 7.220 | 84,506 | +0.09(+1.20%) |
Aug 25, 2005 | 7.058 | 7.182 | 6.886 | 7.134 | 95,724 | +0.08(+1.08%) |
Aug 24, 2005 | 7.058 | 7.182 | 6.982 | 7.058 | 83,457 | -0.03(-0.40%) |
Aug 23, 2005 | 6.924 | 7.087 | 6.848 | 7.087 | 62,278 | +0.15(+2.20%) |
Aug 22, 2005 | 6.819 | 6.991 | 6.705 | 6.934 | 115,121 | +0.11(+1.68%) |
Aug 19, 2005 | 6.867 | 7.010 | 6.819 | 6.819 | 132,001 | -0.10(-1.38%) |
Aug 18, 2005 | 6.829 | 7.020 | 6.829 | 6.915 | 167,125 | +0.07(+0.97%) |
Aug 17, 2005 | 6.772 | 7.010 | 6.686 | 6.848 | 123,299 | +0.03(+0.42%) |
Aug 16, 2005 | 6.924 | 6.963 | 6.734 | 6.819 | 124,977 | -0.10(-1.38%) |
Aug 15, 2005 | 6.343 | 6.934 | 6.333 | 6.915 | 306,676 | +0.57(+9.02%) |
Aug 12, 2005 | 6.390 | 6.428 | 6.200 | 6.343 | 75,070 | -0.07(-1.04%) |
Aug 11, 2005 | 6.114 | 6.505 | 6.114 | 6.409 | 185,788 | +0.22(+3.54%) |
Aug 10, 2005 | 6.266 | 6.324 | 6.114 | 6.190 | 142,381 | -0.10(-1.67%) |
Aug 09, 2005 | 6.343 | 6.381 | 6.247 | 6.295 | 122,356 | -0.10(-1.64%) |
Aug 08, 2005 | 6.629 | 6.667 | 6.295 | 6.400 | 205,813 | -0.28(-4.14%) |
Aug 05, 2005 | 6.867 | 6.943 | 6.247 | 6.676 | 221,960 | -0.29(-4.11%) |
Aug 04, 2005 | 7.344 | 7.439 | 6.858 | 6.963 | 129,590 | -0.40(-5.44%) |
Aug 03, 2005 | 7.487 | 7.487 | 7.354 | 7.363 | 81,256 | -0.08(-1.03%) |
Aug 02, 2005 | 7.296 | 7.506 | 7.287 | 7.439 | 125,920 | +0.12(+1.69%) |
Aug 01, 2005 | 7.258 | 7.335 | 7.249 | 7.315 | 84,191 | +0.02(+0.26%) |
Jul 29, 2005 | 7.439 | 7.439 | 7.249 | 7.296 | 82,409 | -0.14(-1.92%) |
Jul 28, 2005 | 7.630 | 7.630 | 7.296 | 7.439 | 80,102 | -0.06(-0.76%) |
Jul 27, 2005 | 7.516 | 7.544 | 7.411 | 7.497 | 67,521 | -0.04(-0.51%) |
Jul 26, 2005 | 7.544 | 7.554 | 7.459 | 7.535 | 43,616 | +0.00(+0.00%) |
Jul 25, 2005 | 7.525 | 7.659 | 7.516 | 7.535 | 80,522 | -0.04(-0.50%) |
Jul 22, 2005 | 7.497 | 7.621 | 7.430 | 7.573 | 59,343 | -0.05(-0.63%) |
Jul 21, 2005 | 7.554 | 7.630 | 7.497 | 7.621 | 34,704 | +0.03(+0.38%) |
Jul 20, 2005 | 7.535 | 7.659 | 7.516 | 7.592 | 60,077 | +0.01(+0.13%) |
Jul 19, 2005 | 7.459 | 7.630 | 7.449 | 7.582 | 56,722 | +0.12(+1.66%) |
Jul 18, 2005 | 7.344 | 7.525 | 7.344 | 7.459 | 38,583 | +0.08(+1.03%) |
Jul 15, 2005 | 7.621 | 7.621 | 7.344 | 7.382 | 72,553 | -0.19(-2.52%) |
Jul 14, 2005 | 7.630 | 7.659 | 7.525 | 7.573 | 61,335 | -0.03(-0.38%) |
Jul 13, 2005 | 7.535 | 7.668 | 7.487 | 7.602 | 46,971 | +0.00(+0.00%) |
Jul 12, 2005 | 7.592 | 7.678 | 7.525 | 7.602 | 80,102 | +0.01(+0.13%) |
Jul 11, 2005 | 7.535 | 7.668 | 7.506 | 7.592 | 90,272 | +0.07(+0.89%) |
Jul 08, 2005 | 7.249 | 7.525 | 7.239 | 7.525 | 68,045 | +0.32(+4.50%) |
Jul 07, 2005 | 7.106 | 7.325 | 7.010 | 7.201 | 63,537 | +0.00(+0.00%) |
Jul 06, 2005 | 7.392 | 7.459 | 7.058 | 7.201 | 120,363 | -0.22(-2.96%) |
Jul 05, 2005 | 7.392 | 7.487 | 7.306 | 7.420 | 38,898 | +0.03(+0.39%) |
Jul 01, 2005 | 7.411 | 7.411 | 7.296 | 7.392 | 33,550 | -0.01(-0.13%) |
Jun 30, 2005 | 7.582 | 7.582 | 7.392 | 7.401 | 54,205 | -0.11(-1.52%) |
Jun 29, 2005 | 7.363 | 7.649 | 7.363 | 7.516 | 117,742 | +0.12(+1.68%) |
Jun 28, 2005 | 7.315 | 7.430 | 7.249 | 7.392 | 104,636 | +0.10(+1.31%) |
Jun 27, 2005 | 7.582 | 7.611 | 7.249 | 7.296 | 119,105 | -0.21(-2.80%) |
Jun 24, 2005 | 7.535 | 7.630 | 7.459 | 7.506 | 156,431 | -0.09(-1.13%) |
Jun 23, 2005 | 7.850 | 7.897 | 7.582 | 7.592 | 259,180 | -0.26(-3.28%) |
Jun 22, 2005 | 7.563 | 7.869 | 7.544 | 7.850 | 286,755 | +0.25(+3.26%) |
Jun 21, 2005 | 7.344 | 7.602 | 7.344 | 7.602 | 98,660 | +0.26(+3.51%) |
Jun 20, 2005 | 7.258 | 7.363 | 7.230 | 7.344 | 44,245 | +0.05(+0.65%) |
Jun 17, 2005 | 7.439 | 7.487 | 7.296 | 7.296 | 50,640 | -0.16(-2.17%) |
Jun 16, 2005 | 7.459 | 7.497 | 7.382 | 7.459 | 60,391 | -0.05(-0.64%) |
Jun 15, 2005 | 7.287 | 7.525 | 7.211 | 7.506 | 91,950 | +0.22(+3.01%) |
Jun 14, 2005 | 7.211 | 7.392 | 7.204 | 7.287 | 33,550 | +0.08(+1.06%) |
Jun 13, 2005 | 7.077 | 7.296 | 7.077 | 7.211 | 73,392 | +0.11(+1.61%) |
Jun 10, 2005 | 7.182 | 7.249 | 7.010 | 7.096 | 35,543 | +0.01(+0.13%) |
Jun 09, 2005 | 7.096 | 7.344 | 7.048 | 7.087 | 72,449 | -0.03(-0.40%) |
Jun 08, 2005 | 7.191 | 7.277 | 7.106 | 7.115 | 36,486 | -0.03(-0.40%) |
Jun 07, 2005 | 7.134 | 7.249 | 7.077 | 7.144 | 66,787 | +0.08(+1.08%) |
Jun 06, 2005 | 7.315 | 7.315 | 7.058 | 7.067 | 89,119 | -0.21(-2.88%) |
Jun 03, 2005 | 7.153 | 7.325 | 7.153 | 7.277 | 98,555 | +0.12(+1.73%) |
Jun 02, 2005 | 7.029 | 7.220 | 7.010 | 7.153 | 167,020 | +0.12(+1.76%) |