Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.215 | 8.849 | 8.213 | 8.828 | 9,970,714 | +0.63(+7.70%) |
Aug 30, 2005 | 8.223 | 8.301 | 8.188 | 8.197 | 2,399,872 | -0.01(-0.16%) |
Aug 29, 2005 | 8.149 | 8.351 | 8.143 | 8.210 | 3,087,786 | -0.00(-0.02%) |
Aug 26, 2005 | 8.334 | 8.354 | 8.128 | 8.212 | 3,299,453 | -0.16(-1.90%) |
Aug 25, 2005 | 8.488 | 8.512 | 8.338 | 8.371 | 2,516,774 | -0.11(-1.33%) |
Aug 24, 2005 | 8.538 | 8.582 | 8.380 | 8.484 | 3,166,891 | -0.10(-1.12%) |
Aug 23, 2005 | 8.669 | 8.723 | 8.525 | 8.580 | 1,745,165 | -0.11(-1.22%) |
Aug 22, 2005 | 8.604 | 8.715 | 8.599 | 8.686 | 1,463,573 | +0.12(+1.41%) |
Aug 19, 2005 | 8.667 | 8.680 | 8.510 | 8.565 | 1,792,682 | -0.06(-0.75%) |
Aug 18, 2005 | 8.651 | 8.677 | 8.530 | 8.630 | 4,681,492 | +0.04(+0.41%) |
Aug 17, 2005 | 8.688 | 8.688 | 8.556 | 8.595 | 3,581,314 | -0.09(-1.04%) |
Aug 16, 2005 | 8.751 | 8.828 | 8.614 | 8.686 | 3,033,520 | -0.15(-1.68%) |
Aug 15, 2005 | 8.788 | 8.841 | 8.686 | 8.834 | 1,883,936 | +0.02(+0.25%) |
Aug 12, 2005 | 8.899 | 8.899 | 8.730 | 8.812 | 2,206,564 | -0.09(-1.04%) |
Aug 11, 2005 | 8.701 | 8.908 | 8.693 | 8.904 | 2,465,207 | +0.21(+2.43%) |
Aug 10, 2005 | 8.777 | 8.799 | 8.656 | 8.693 | 2,635,836 | +0.02(+0.19%) |
Aug 09, 2005 | 8.693 | 8.769 | 8.615 | 8.677 | 2,375,573 | +0.03(+0.34%) |
Aug 08, 2005 | 8.658 | 8.719 | 8.578 | 8.647 | 1,709,797 | +0.01(+0.17%) |
Aug 05, 2005 | 8.854 | 8.854 | 8.543 | 8.632 | 3,509,499 | -0.22(-2.51%) |
Aug 04, 2005 | 8.901 | 9.038 | 8.845 | 8.854 | 4,315,936 | +0.10(+1.16%) |
Aug 03, 2005 | 8.852 | 8.882 | 8.752 | 8.752 | 1,688,738 | -0.07(-0.82%) |
Aug 02, 2005 | 8.815 | 8.973 | 8.797 | 8.825 | 2,582,380 | +0.11(+1.23%) |
Aug 01, 2005 | 8.852 | 8.889 | 8.706 | 8.717 | 2,880,170 | -0.02(-0.19%) |
Jul 29, 2005 | 8.778 | 8.789 | 8.667 | 8.734 | 3,012,461 | +0.04(+0.51%) |
Jul 28, 2005 | 8.497 | 8.697 | 8.482 | 8.689 | 4,783,815 | +0.27(+3.26%) |
Jul 27, 2005 | 8.325 | 8.445 | 8.264 | 8.415 | 2,984,923 | +0.17(+2.11%) |
Jul 26, 2005 | 8.315 | 8.341 | 8.219 | 8.241 | 2,007,587 | +0.00(+0.04%) |
Jul 25, 2005 | 8.478 | 8.489 | 8.219 | 8.238 | 2,852,362 | -0.12(-1.40%) |
Jul 22, 2005 | 8.339 | 8.401 | 8.306 | 8.354 | 3,028,930 | +0.07(+0.83%) |
Jul 21, 2005 | 8.460 | 8.519 | 8.226 | 8.286 | 2,929,037 | -0.09(-1.11%) |
Jul 20, 2005 | 8.201 | 8.391 | 8.197 | 8.378 | 3,694,707 | +0.19(+2.26%) |
Jul 19, 2005 | 8.060 | 8.262 | 8.032 | 8.193 | 2,811,595 | +0.20(+2.53%) |
Jul 18, 2005 | 8.121 | 8.121 | 7.951 | 7.991 | 3,439,843 | -0.04(-0.55%) |
Jul 15, 2005 | 8.223 | 8.223 | 7.984 | 8.036 | 4,730,359 | -0.19(-2.27%) |
Jul 14, 2005 | 8.269 | 8.321 | 8.199 | 8.223 | 2,592,639 | -0.01(-0.18%) |
Jul 13, 2005 | 8.251 | 8.260 | 8.188 | 8.238 | 2,340,206 | -0.00(-0.02%) |
Jul 12, 2005 | 8.219 | 8.278 | 8.176 | 8.239 | 1,135,275 | +0.06(+0.72%) |
Jul 11, 2005 | 8.154 | 8.278 | 8.154 | 8.180 | 2,111,261 | +0.03(+0.34%) |
Jul 08, 2005 | 8.106 | 8.225 | 8.084 | 8.152 | 4,293,257 | +0.09(+1.15%) |
Jul 07, 2005 | 8.056 | 8.075 | 7.919 | 8.060 | 3,444,703 | +0.00(+0.05%) |
Jul 06, 2005 | 7.906 | 8.106 | 7.906 | 8.056 | 2,952,255 | +0.17(+2.14%) |
Jul 05, 2005 | 7.788 | 7.928 | 7.762 | 7.888 | 1,704,127 | +0.10(+1.26%) |
Jul 01, 2005 | 7.778 | 7.838 | 7.752 | 7.789 | 1,681,989 | -0.07(-0.85%) |
Jun 30, 2005 | 8.012 | 8.112 | 7.823 | 7.856 | 3,384,227 | -0.14(-1.71%) |
Jun 29, 2005 | 7.899 | 8.015 | 7.836 | 7.993 | 2,937,676 | +0.18(+2.27%) |
Jun 28, 2005 | 7.686 | 7.865 | 7.680 | 7.815 | 2,553,492 | +0.14(+1.76%) |
Jun 27, 2005 | 7.528 | 7.726 | 7.528 | 7.680 | 1,278,635 | +0.12(+1.64%) |
Jun 24, 2005 | 7.601 | 7.604 | 7.506 | 7.556 | 1,141,484 | -0.04(-0.56%) |
Jun 23, 2005 | 7.715 | 7.715 | 7.513 | 7.599 | 2,916,618 | -0.12(-1.51%) |
Jun 22, 2005 | 7.871 | 7.880 | 7.699 | 7.715 | 2,529,733 | -0.11(-1.47%) |
Jun 21, 2005 | 7.963 | 8.038 | 7.789 | 7.830 | 2,563,751 | -0.08(-1.05%) |
Jun 20, 2005 | 7.882 | 7.943 | 7.728 | 7.913 | 2,448,739 | +0.06(+0.73%) |
Jun 17, 2005 | 7.823 | 7.884 | 7.688 | 7.856 | 2,308,618 | +0.08(+1.05%) |
Jun 16, 2005 | 7.663 | 7.860 | 7.660 | 7.775 | 3,143,133 | +0.11(+1.45%) |
Jun 15, 2005 | 7.695 | 7.715 | 7.619 | 7.663 | 2,152,028 | -0.01(-0.17%) |
Jun 14, 2005 | 7.538 | 7.704 | 7.536 | 7.676 | 3,330,501 | +0.14(+1.84%) |
Jun 13, 2005 | 7.495 | 7.556 | 7.426 | 7.538 | 1,020,802 | +0.06(+0.87%) |
Jun 10, 2005 | 7.375 | 7.562 | 7.375 | 7.473 | 1,806,991 | -0.00(-0.02%) |
Jun 09, 2005 | 7.406 | 7.500 | 7.406 | 7.475 | 2,065,094 | +0.12(+1.61%) |
Jun 08, 2005 | 7.463 | 7.499 | 7.349 | 7.356 | 1,142,294 | -0.10(-1.37%) |
Jun 07, 2005 | 7.445 | 7.528 | 7.426 | 7.458 | 2,168,227 | +0.09(+1.26%) |
Jun 06, 2005 | 7.241 | 7.417 | 7.241 | 7.365 | 1,869,357 | +0.18(+2.55%) |
Jun 03, 2005 | 7.380 | 7.410 | 7.165 | 7.182 | 2,165,797 | -0.17(-2.32%) |
Jun 02, 2005 | 7.250 | 7.438 | 7.232 | 7.352 | 2,689,023 | +0.14(+1.98%) |