Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.924 | 7.931 | 7.774 | 7.911 | 2,816,738 | -0.03(-0.41%) |
Aug 30, 2005 | 7.905 | 7.944 | 7.853 | 7.944 | 2,011,781 | +0.03(+0.33%) |
Aug 29, 2005 | 7.794 | 7.918 | 7.755 | 7.918 | 1,492,315 | +0.16(+2.02%) |
Aug 26, 2005 | 7.813 | 7.827 | 7.729 | 7.761 | 3,074,785 | -0.08(-1.08%) |
Aug 25, 2005 | 7.853 | 7.905 | 7.827 | 7.846 | 6,675,169 | +0.02(+0.25%) |
Aug 24, 2005 | 7.924 | 7.957 | 7.827 | 7.827 | 1,233,501 | -0.10(-1.23%) |
Aug 23, 2005 | 7.931 | 7.970 | 7.846 | 7.924 | 1,116,974 | +0.00(+0.00%) |
Aug 22, 2005 | 8.218 | 8.218 | 7.892 | 7.924 | 6,024,457 | -0.07(-0.82%) |
Aug 19, 2005 | 8.003 | 8.016 | 7.931 | 7.990 | 2,107,762 | +0.04(+0.49%) |
Aug 18, 2005 | 7.950 | 7.970 | 7.859 | 7.950 | 1,363,061 | +0.02(+0.25%) |
Aug 17, 2005 | 7.853 | 7.983 | 7.820 | 7.931 | 950,003 | +0.07(+0.83%) |
Aug 16, 2005 | 7.950 | 7.950 | 7.794 | 7.866 | 3,104,223 | -0.08(-0.99%) |
Aug 15, 2005 | 7.787 | 7.957 | 7.729 | 7.944 | 1,845,423 | +0.16(+2.01%) |
Aug 12, 2005 | 7.735 | 7.846 | 7.716 | 7.787 | 1,773,360 | +0.03(+0.34%) |
Aug 11, 2005 | 7.794 | 7.807 | 7.729 | 7.761 | 3,068,959 | -0.05(-0.58%) |
Aug 10, 2005 | 7.853 | 7.879 | 7.774 | 7.807 | 2,053,332 | -0.04(-0.50%) |
Aug 09, 2005 | 7.859 | 7.911 | 7.807 | 7.846 | 1,715,709 | -0.01(-0.17%) |
Aug 08, 2005 | 7.918 | 8.022 | 7.820 | 7.859 | 2,403,220 | -0.06(-0.74%) |
Aug 05, 2005 | 7.937 | 7.937 | 7.866 | 7.918 | 1,423,318 | -0.02(-0.25%) |
Aug 04, 2005 | 7.937 | 7.970 | 7.898 | 7.937 | 965,336 | -0.03(-0.41%) |
Aug 03, 2005 | 7.859 | 8.003 | 7.840 | 7.970 | 2,702,358 | +0.08(+0.99%) |
Aug 02, 2005 | 8.022 | 8.022 | 7.807 | 7.892 | 5,902,410 | -0.12(-1.55%) |
Aug 01, 2005 | 8.146 | 8.153 | 8.009 | 8.016 | 4,472,038 | -0.14(-1.68%) |
Jul 29, 2005 | 8.192 | 8.237 | 8.120 | 8.153 | 6,155,090 | -0.04(-0.48%) |
Jul 28, 2005 | 8.237 | 8.257 | 8.166 | 8.192 | 2,205,277 | +0.01(+0.08%) |
Jul 27, 2005 | 8.153 | 8.250 | 8.140 | 8.185 | 1,934,351 | +0.01(+0.16%) |
Jul 26, 2005 | 8.185 | 8.218 | 8.127 | 8.172 | 2,439,098 | -0.01(-0.16%) |
Jul 25, 2005 | 8.218 | 8.250 | 8.153 | 8.185 | 1,338,069 | -0.03(-0.40%) |
Jul 22, 2005 | 8.153 | 8.244 | 8.127 | 8.218 | 1,430,524 | +0.07(+0.80%) |
Jul 21, 2005 | 8.224 | 8.283 | 8.055 | 8.153 | 3,097,170 | -0.10(-1.26%) |
Jul 20, 2005 | 8.250 | 8.270 | 8.094 | 8.257 | 2,498,895 | -0.01(-0.08%) |
Jul 19, 2005 | 8.192 | 8.303 | 8.159 | 8.263 | 3,005,022 | +0.07(+0.88%) |
Jul 18, 2005 | 8.218 | 8.257 | 8.107 | 8.192 | 6,194,495 | -0.03(-0.32%) |
Jul 15, 2005 | 8.257 | 8.283 | 8.153 | 8.218 | 1,654,379 | -0.03(-0.40%) |
Jul 14, 2005 | 8.087 | 8.283 | 8.087 | 8.250 | 4,904,876 | +0.16(+2.02%) |
Jul 13, 2005 | 8.048 | 8.113 | 7.996 | 8.087 | 1,679,525 | +0.03(+0.32%) |
Jul 12, 2005 | 8.003 | 8.127 | 7.944 | 8.061 | 1,844,043 | +0.05(+0.57%) |
Jul 11, 2005 | 8.022 | 8.022 | 7.931 | 8.016 | 1,371,341 | +0.01(+0.16%) |
Jul 08, 2005 | 7.859 | 8.022 | 7.800 | 8.003 | 2,888,495 | +0.14(+1.83%) |
Jul 07, 2005 | 7.879 | 7.892 | 7.787 | 7.859 | 1,809,238 | -0.03(-0.33%) |
Jul 06, 2005 | 7.977 | 7.977 | 7.872 | 7.885 | 2,853,077 | -0.09(-1.14%) |
Jul 05, 2005 | 7.924 | 8.009 | 7.879 | 7.977 | 2,657,433 | -0.01(-0.16%) |
Jul 01, 2005 | 7.918 | 7.990 | 7.859 | 7.990 | 1,754,501 | +0.04(+0.49%) |
Jun 30, 2005 | 7.957 | 7.990 | 7.892 | 7.950 | 3,078,005 | +0.01(+0.16%) |
Jun 29, 2005 | 8.009 | 8.022 | 7.898 | 7.937 | 4,922,508 | -0.07(-0.90%) |
Jun 28, 2005 | 8.342 | 8.342 | 7.866 | 8.009 | 11,979,304 | -0.33(-3.99%) |
Jun 27, 2005 | 8.466 | 8.479 | 8.316 | 8.342 | 2,441,398 | -0.18(-2.07%) |
Jun 24, 2005 | 8.609 | 8.609 | 8.453 | 8.518 | 1,678,911 | -0.09(-1.06%) |
Jun 23, 2005 | 8.544 | 8.655 | 8.524 | 8.609 | 2,690,858 | +0.06(+0.69%) |
Jun 22, 2005 | 8.583 | 8.642 | 8.440 | 8.550 | 2,666,020 | +0.01(+0.08%) |
Jun 21, 2005 | 8.511 | 8.740 | 8.492 | 8.544 | 5,438,141 | +0.07(+0.85%) |
Jun 20, 2005 | 8.153 | 8.563 | 7.993 | 8.472 | 7,691,256 | +0.54(+6.83%) |
Jun 17, 2005 | 8.048 | 8.048 | 7.879 | 7.931 | 2,440,478 | +0.01(+0.16%) |
Jun 16, 2005 | 7.872 | 7.957 | 7.813 | 7.918 | 4,410,555 | +0.02(+0.25%) |
Jun 15, 2005 | 8.009 | 8.055 | 7.813 | 7.898 | 8,813,597 | -0.08(-1.06%) |
Jun 14, 2005 | 8.094 | 8.100 | 7.970 | 7.983 | 8,401,766 | -0.15(-1.84%) |
Jun 13, 2005 | 8.166 | 8.218 | 8.081 | 8.133 | 2,094,730 | -0.10(-1.19%) |
Jun 10, 2005 | 8.087 | 8.237 | 8.029 | 8.231 | 3,937,700 | +0.14(+1.77%) |
Jun 09, 2005 | 8.048 | 8.094 | 7.990 | 8.087 | 1,963,330 | +0.01(+0.16%) |
Jun 08, 2005 | 8.146 | 8.166 | 8.048 | 8.074 | 2,470,070 | -0.07(-0.88%) |
Jun 07, 2005 | 8.042 | 8.166 | 8.022 | 8.146 | 4,342,632 | +0.06(+0.73%) |
Jun 06, 2005 | 8.192 | 8.231 | 8.029 | 8.087 | 1,535,399 | -0.13(-1.59%) |
Jun 03, 2005 | 8.185 | 8.218 | 8.107 | 8.218 | 3,316,426 | +0.01(+0.08%) |
Jun 02, 2005 | 8.120 | 8.244 | 8.081 | 8.211 | 3,419,307 | +0.08(+0.96%) |