Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.952 | 8.300 | 7.857 | 8.290 | 606,797 | +0.36(+4.60%) |
Aug 30, 2005 | 7.946 | 7.967 | 7.841 | 7.925 | 393,112 | +0.00(+0.00%) |
Aug 29, 2005 | 7.735 | 7.931 | 7.687 | 7.925 | 717,708 | +0.20(+2.53%) |
Aug 26, 2005 | 7.867 | 7.867 | 7.719 | 7.730 | 345,227 | -0.11(-1.35%) |
Aug 25, 2005 | 7.777 | 7.872 | 7.751 | 7.835 | 340,684 | +0.11(+1.37%) |
Aug 24, 2005 | 7.767 | 7.872 | 7.687 | 7.730 | 395,951 | -0.04(-0.48%) |
Aug 23, 2005 | 7.761 | 7.872 | 7.656 | 7.767 | 364,343 | +0.05(+0.62%) |
Aug 22, 2005 | 7.640 | 7.740 | 7.582 | 7.719 | 233,936 | +0.13(+1.74%) |
Aug 19, 2005 | 7.582 | 7.629 | 7.508 | 7.587 | 232,233 | +0.01(+0.07%) |
Aug 18, 2005 | 7.619 | 7.624 | 7.503 | 7.582 | 299,045 | -0.08(-1.03%) |
Aug 17, 2005 | 7.756 | 7.756 | 7.635 | 7.661 | 192,297 | -0.10(-1.23%) |
Aug 16, 2005 | 7.862 | 7.862 | 7.693 | 7.756 | 331,599 | -0.14(-1.74%) |
Aug 15, 2005 | 7.957 | 7.978 | 7.777 | 7.894 | 506,484 | -0.03(-0.33%) |
Aug 12, 2005 | 8.094 | 8.105 | 7.878 | 7.920 | 550,205 | -0.16(-2.03%) |
Aug 11, 2005 | 8.189 | 8.216 | 8.020 | 8.084 | 359,232 | -0.15(-1.80%) |
Aug 10, 2005 | 8.269 | 8.295 | 7.989 | 8.232 | 525,600 | +0.07(+0.84%) |
Aug 09, 2005 | 8.321 | 8.427 | 8.063 | 8.163 | 655,628 | -0.07(-0.83%) |
Aug 08, 2005 | 8.269 | 8.533 | 8.174 | 8.232 | 296,017 | -0.02(-0.19%) |
Aug 05, 2005 | 8.316 | 8.369 | 8.174 | 8.248 | 458,220 | -0.15(-1.76%) |
Aug 04, 2005 | 8.443 | 8.506 | 8.345 | 8.395 | 610,771 | -0.03(-0.38%) |
Aug 03, 2005 | 8.940 | 8.940 | 8.385 | 8.427 | 1,981,648 | -0.51(-5.73%) |
Aug 02, 2005 | 8.876 | 8.971 | 8.845 | 8.940 | 595,251 | +0.06(+0.71%) |
Aug 01, 2005 | 8.850 | 8.982 | 8.813 | 8.876 | 399,168 | +0.11(+1.20%) |
Jul 29, 2005 | 9.114 | 9.114 | 8.718 | 8.771 | 741,178 | -0.21(-2.35%) |
Jul 28, 2005 | 8.818 | 9.003 | 8.760 | 8.982 | 467,684 | +0.21(+2.41%) |
Jul 27, 2005 | 8.744 | 8.823 | 8.638 | 8.771 | 405,793 | +0.07(+0.79%) |
Jul 26, 2005 | 8.950 | 8.971 | 8.649 | 8.702 | 295,259 | -0.21(-2.37%) |
Jul 25, 2005 | 8.818 | 8.950 | 8.776 | 8.913 | 535,442 | +0.10(+1.08%) |
Jul 22, 2005 | 8.707 | 8.855 | 8.649 | 8.818 | 725,090 | +0.11(+1.27%) |
Jul 21, 2005 | 8.850 | 8.850 | 8.654 | 8.707 | 594,873 | -0.17(-1.96%) |
Jul 20, 2005 | 8.565 | 8.982 | 8.522 | 8.882 | 862,310 | +0.33(+3.83%) |
Jul 19, 2005 | 8.242 | 8.559 | 8.242 | 8.554 | 648,625 | +0.35(+4.25%) |
Jul 18, 2005 | 8.327 | 8.369 | 8.195 | 8.205 | 388,380 | -0.11(-1.33%) |
Jul 15, 2005 | 8.311 | 8.401 | 8.226 | 8.316 | 439,672 | -0.02(-0.25%) |
Jul 14, 2005 | 8.380 | 8.448 | 8.279 | 8.337 | 352,797 | -0.06(-0.75%) |
Jul 13, 2005 | 8.406 | 8.480 | 8.358 | 8.401 | 279,929 | +0.01(+0.06%) |
Jul 12, 2005 | 8.480 | 8.480 | 8.343 | 8.395 | 398,979 | -0.06(-0.69%) |
Jul 11, 2005 | 8.454 | 8.454 | 8.395 | 8.454 | 639,162 | +0.00(+0.00%) |
Jul 08, 2005 | 8.026 | 8.517 | 8.026 | 8.454 | 436,833 | +0.43(+5.33%) |
Jul 07, 2005 | 8.126 | 8.126 | 7.931 | 8.026 | 493,992 | -0.10(-1.17%) |
Jul 06, 2005 | 8.147 | 8.258 | 8.121 | 8.121 | 394,058 | -0.06(-0.77%) |
Jul 05, 2005 | 7.777 | 8.242 | 7.777 | 8.184 | 519,165 | +0.32(+4.10%) |
Jul 01, 2005 | 7.862 | 7.867 | 7.693 | 7.862 | 310,590 | +0.03(+0.34%) |
Jun 30, 2005 | 7.894 | 7.978 | 7.798 | 7.835 | 318,918 | -0.03(-0.40%) |
Jun 29, 2005 | 7.714 | 7.867 | 7.703 | 7.867 | 377,024 | +0.15(+1.99%) |
Jun 28, 2005 | 7.513 | 7.751 | 7.513 | 7.714 | 582,381 | +0.23(+3.03%) |
Jun 27, 2005 | 7.481 | 7.555 | 7.244 | 7.487 | 526,736 | +0.00(+0.00%) |
Jun 24, 2005 | 7.587 | 7.677 | 7.402 | 7.487 | 444,404 | -0.10(-1.25%) |
Jun 23, 2005 | 7.772 | 7.867 | 7.582 | 7.582 | 2,467,313 | -0.18(-2.38%) |
Jun 22, 2005 | 7.640 | 7.777 | 7.640 | 7.767 | 1,023,567 | +0.15(+1.94%) |
Jun 21, 2005 | 7.513 | 7.714 | 7.513 | 7.619 | 377,781 | +0.12(+1.62%) |
Jun 20, 2005 | 7.555 | 7.577 | 7.450 | 7.497 | 643,515 | -0.04(-0.49%) |
Jun 17, 2005 | 7.397 | 7.635 | 7.370 | 7.534 | 934,800 | +0.14(+1.86%) |
Jun 16, 2005 | 7.397 | 7.397 | 7.275 | 7.397 | 1,106,089 | +0.00(+0.00%) |
Jun 15, 2005 | 7.392 | 7.429 | 7.365 | 7.397 | 1,006,533 | +0.05(+0.72%) |
Jun 14, 2005 | 7.154 | 7.397 | 7.133 | 7.344 | 691,211 | +0.16(+2.28%) |
Jun 13, 2005 | 7.175 | 7.244 | 7.127 | 7.180 | 331,031 | -0.01(-0.07%) |
Jun 10, 2005 | 7.191 | 7.275 | 7.138 | 7.186 | 237,532 | +0.04(+0.59%) |
Jun 09, 2005 | 7.260 | 7.318 | 7.112 | 7.143 | 970,193 | -0.11(-1.46%) |
Jun 08, 2005 | 7.191 | 7.392 | 7.186 | 7.249 | 558,154 | +0.03(+0.37%) |
Jun 07, 2005 | 7.386 | 7.413 | 7.191 | 7.223 | 791,334 | -0.13(-1.80%) |
Jun 06, 2005 | 7.360 | 7.503 | 7.291 | 7.355 | 462,952 | +0.01(+0.14%) |
Jun 03, 2005 | 7.392 | 7.423 | 7.296 | 7.344 | 778,464 | -0.01(-0.14%) |
Jun 02, 2005 | 7.450 | 7.476 | 7.355 | 7.355 | 674,934 | -0.29(-3.73%) |