Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.085 | 7.168 | 7.078 | 7.168 | 700,524 | +0.11(+1.55%) |
Aug 30, 2005 | 7.046 | 7.066 | 7.032 | 7.059 | 580,830 | -0.05(-0.65%) |
Aug 29, 2005 | 7.067 | 7.110 | 7.023 | 7.104 | 545,552 | +0.05(+0.73%) |
Aug 26, 2005 | 7.096 | 7.108 | 7.041 | 7.053 | 507,124 | -0.02(-0.27%) |
Aug 25, 2005 | 7.083 | 7.101 | 7.055 | 7.073 | 914,083 | -0.01(-0.12%) |
Aug 24, 2005 | 7.117 | 7.120 | 7.059 | 7.082 | 650,441 | -0.08(-1.06%) |
Aug 23, 2005 | 7.178 | 7.178 | 7.134 | 7.157 | 810,453 | -0.04(-0.61%) |
Aug 22, 2005 | 7.212 | 7.249 | 7.166 | 7.201 | 895,814 | +0.13(+1.77%) |
Aug 19, 2005 | 7.057 | 7.089 | 7.044 | 7.076 | 715,958 | +0.02(+0.30%) |
Aug 18, 2005 | 7.066 | 7.087 | 7.055 | 7.055 | 1,716,347 | -0.12(-1.65%) |
Aug 17, 2005 | 7.166 | 7.186 | 7.150 | 7.173 | 787,459 | +0.01(+0.07%) |
Aug 16, 2005 | 7.178 | 7.205 | 7.164 | 7.168 | 649,496 | -0.06(-0.83%) |
Aug 15, 2005 | 7.196 | 7.238 | 7.177 | 7.228 | 572,010 | -0.01(-0.15%) |
Aug 12, 2005 | 7.216 | 7.254 | 7.214 | 7.238 | 568,231 | -0.07(-1.01%) |
Aug 11, 2005 | 7.302 | 7.318 | 7.284 | 7.313 | 749,661 | +0.05(+0.66%) |
Aug 10, 2005 | 7.214 | 7.297 | 7.212 | 7.265 | 1,016,453 | +0.08(+1.13%) |
Aug 09, 2005 | 7.157 | 7.208 | 7.147 | 7.184 | 688,554 | -0.00(-0.05%) |
Aug 08, 2005 | 7.214 | 7.219 | 7.171 | 7.187 | 866,835 | -0.05(-0.63%) |
Aug 05, 2005 | 7.246 | 7.258 | 7.203 | 7.233 | 1,163,550 | +0.00(+0.05%) |
Aug 04, 2005 | 7.256 | 7.277 | 7.194 | 7.230 | 2,069,759 | +0.26(+3.72%) |
Aug 03, 2005 | 6.914 | 6.972 | 6.898 | 6.970 | 1,149,061 | +0.05(+0.66%) |
Aug 02, 2005 | 6.955 | 6.955 | 6.905 | 6.925 | 921,643 | -0.01(-0.20%) |
Aug 01, 2005 | 6.937 | 6.955 | 6.905 | 6.939 | 1,593,503 | +0.05(+0.79%) |
Jul 29, 2005 | 6.914 | 6.925 | 6.872 | 6.884 | 573,270 | -0.04(-0.54%) |
Jul 28, 2005 | 6.854 | 6.933 | 6.843 | 6.921 | 829,982 | +0.11(+1.68%) |
Jul 27, 2005 | 6.796 | 6.817 | 6.769 | 6.806 | 562,876 | -0.02(-0.36%) |
Jul 26, 2005 | 6.824 | 6.843 | 6.803 | 6.831 | 662,726 | +0.03(+0.41%) |
Jul 25, 2005 | 6.835 | 6.842 | 6.799 | 6.803 | 1,061,180 | -0.08(-1.10%) |
Jul 22, 2005 | 6.887 | 6.889 | 6.845 | 6.879 | 657,686 | -0.05(-0.74%) |
Jul 21, 2005 | 6.935 | 7.002 | 6.891 | 6.930 | 927,942 | -0.08(-1.16%) |
Jul 20, 2005 | 7.006 | 7.027 | 6.942 | 7.011 | 718,478 | +0.00(+0.05%) |
Jul 19, 2005 | 6.981 | 7.007 | 6.942 | 7.007 | 998,499 | +0.07(+1.02%) |
Jul 18, 2005 | 6.935 | 6.947 | 6.895 | 6.937 | 852,661 | +0.03(+0.43%) |
Jul 15, 2005 | 6.910 | 6.926 | 6.879 | 6.907 | 851,716 | +0.02(+0.33%) |
Jul 14, 2005 | 6.880 | 6.895 | 6.845 | 6.884 | 1,023,067 | +0.02(+0.23%) |
Jul 13, 2005 | 6.884 | 6.896 | 6.838 | 6.868 | 687,609 | -0.09(-1.29%) |
Jul 12, 2005 | 6.967 | 6.981 | 6.923 | 6.958 | 633,117 | +0.07(+0.95%) |
Jul 11, 2005 | 6.829 | 6.909 | 6.820 | 6.893 | 603,194 | +0.07(+1.09%) |
Jul 08, 2005 | 6.736 | 6.843 | 6.736 | 6.819 | 948,416 | +0.09(+1.28%) |
Jul 07, 2005 | 6.644 | 6.738 | 6.641 | 6.732 | 1,178,039 | -0.07(-0.96%) |
Jul 06, 2005 | 6.817 | 6.836 | 6.794 | 6.798 | 660,836 | -0.03(-0.41%) |
Jul 05, 2005 | 6.780 | 6.854 | 6.769 | 6.826 | 1,011,098 | -0.03(-0.41%) |
Jul 01, 2005 | 6.870 | 6.909 | 6.836 | 6.854 | 439,402 | +0.00(+0.03%) |
Jun 30, 2005 | 6.845 | 6.884 | 6.840 | 6.852 | 889,829 | +0.00(+0.00%) |
Jun 29, 2005 | 6.819 | 6.863 | 6.799 | 6.852 | 673,750 | -0.04(-0.64%) |
Jun 28, 2005 | 6.840 | 6.896 | 6.840 | 6.896 | 915,028 | +0.02(+0.31%) |
Jun 27, 2005 | 6.847 | 6.875 | 6.835 | 6.875 | 1,087,954 | +0.06(+0.85%) |
Jun 24, 2005 | 6.833 | 6.849 | 6.817 | 6.817 | 750,921 | -0.03(-0.44%) |
Jun 23, 2005 | 6.896 | 6.896 | 6.843 | 6.847 | 709,658 | -0.07(-0.97%) |
Jun 22, 2005 | 6.916 | 6.923 | 6.882 | 6.914 | 1,283,244 | -0.03(-0.48%) |
Jun 21, 2005 | 6.917 | 6.967 | 6.917 | 6.947 | 894,239 | +0.04(+0.61%) |
Jun 20, 2005 | 6.870 | 6.923 | 6.850 | 6.905 | 891,404 | -0.08(-1.11%) |
Jun 17, 2005 | 6.997 | 6.999 | 6.963 | 6.983 | 940,227 | +0.03(+0.43%) |
Jun 16, 2005 | 6.926 | 6.953 | 6.902 | 6.953 | 986,844 | +0.03(+0.41%) |
Jun 15, 2005 | 6.937 | 6.942 | 6.895 | 6.925 | 1,274,425 | -0.01(-0.15%) |
Jun 14, 2005 | 6.909 | 6.937 | 6.898 | 6.935 | 589,334 | +0.01(+0.15%) |
Jun 13, 2005 | 6.921 | 6.928 | 6.910 | 6.925 | 987,789 | +0.00(+0.05%) |
Jun 10, 2005 | 6.955 | 6.955 | 6.905 | 6.921 | 644,457 | -0.09(-1.28%) |
Jun 09, 2005 | 7.007 | 7.030 | 6.969 | 7.011 | 931,092 | -0.01(-0.08%) |
Jun 08, 2005 | 7.039 | 7.062 | 7.009 | 7.016 | 714,698 | -0.00(-0.05%) |
Jun 07, 2005 | 7.020 | 7.044 | 7.011 | 7.020 | 862,426 | +0.09(+1.25%) |
Jun 06, 2005 | 6.930 | 6.956 | 6.914 | 6.933 | 1,085,749 | -0.07(-0.96%) |
Jun 03, 2005 | 7.023 | 7.039 | 6.984 | 7.000 | 766,355 | -0.05(-0.65%) |
Jun 02, 2005 | 7.002 | 7.057 | 6.995 | 7.046 | 897,389 | +0.05(+0.73%) |