Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.943 | 7.096 | 6.943 | 7.093 | 1,039,910 | +0.13(+1.91%) |
Aug 30, 2005 | 7.010 | 7.015 | 6.916 | 6.961 | 1,090,171 | -0.10(-1.43%) |
Aug 29, 2005 | 6.997 | 7.062 | 6.990 | 7.062 | 495,047 | +0.09(+1.22%) |
Aug 26, 2005 | 7.071 | 7.073 | 6.976 | 6.976 | 523,958 | -0.09(-1.34%) |
Aug 25, 2005 | 6.979 | 7.105 | 6.970 | 7.071 | 1,139,542 | +0.05(+0.74%) |
Aug 24, 2005 | 7.042 | 7.091 | 7.008 | 7.019 | 1,065,263 | -0.10(-1.36%) |
Aug 23, 2005 | 7.161 | 7.163 | 7.091 | 7.116 | 678,299 | -0.09(-1.19%) |
Aug 22, 2005 | 7.212 | 7.242 | 7.165 | 7.201 | 553,314 | +0.06(+0.85%) |
Aug 19, 2005 | 7.127 | 7.167 | 7.114 | 7.141 | 472,807 | -0.03(-0.44%) |
Aug 18, 2005 | 7.174 | 7.190 | 7.141 | 7.172 | 449,678 | -0.03(-0.37%) |
Aug 17, 2005 | 7.183 | 7.235 | 7.156 | 7.199 | 599,127 | -0.02(-0.34%) |
Aug 16, 2005 | 7.309 | 7.318 | 7.221 | 7.224 | 1,408,638 | +0.00(+0.06%) |
Aug 15, 2005 | 7.165 | 7.242 | 7.149 | 7.219 | 368,283 | +0.02(+0.31%) |
Aug 12, 2005 | 7.226 | 7.239 | 7.170 | 7.197 | 2,936,924 | -0.07(-1.02%) |
Aug 11, 2005 | 7.233 | 7.278 | 7.217 | 7.271 | 586,673 | +0.06(+0.78%) |
Aug 10, 2005 | 7.251 | 7.293 | 7.194 | 7.215 | 1,594,558 | +0.03(+0.38%) |
Aug 09, 2005 | 7.167 | 7.228 | 7.167 | 7.188 | 935,830 | +0.09(+1.20%) |
Aug 08, 2005 | 7.176 | 7.185 | 7.102 | 7.102 | 572,440 | -0.01(-0.19%) |
Aug 05, 2005 | 7.170 | 7.185 | 7.098 | 7.116 | 699,204 | -0.07(-1.00%) |
Aug 04, 2005 | 7.212 | 7.239 | 7.161 | 7.188 | 411,427 | -0.06(-0.84%) |
Aug 03, 2005 | 7.257 | 7.269 | 7.244 | 7.248 | 389,632 | -0.04(-0.49%) |
Aug 02, 2005 | 7.280 | 7.296 | 7.248 | 7.284 | 844,204 | +0.05(+0.68%) |
Aug 01, 2005 | 7.255 | 7.282 | 7.219 | 7.235 | 606,243 | +0.09(+1.26%) |
Jul 29, 2005 | 7.192 | 7.201 | 7.127 | 7.145 | 451,013 | -0.08(-1.09%) |
Jul 28, 2005 | 7.165 | 7.239 | 7.138 | 7.224 | 518,176 | +0.03(+0.47%) |
Jul 27, 2005 | 7.206 | 7.210 | 7.114 | 7.190 | 1,027,901 | +0.04(+0.60%) |
Jul 26, 2005 | 7.125 | 7.147 | 7.096 | 7.147 | 517,731 | -0.02(-0.22%) |
Jul 25, 2005 | 7.201 | 7.201 | 7.141 | 7.163 | 641,381 | -0.00(-0.06%) |
Jul 22, 2005 | 7.194 | 7.206 | 7.132 | 7.167 | 385,184 | -0.08(-1.15%) |
Jul 21, 2005 | 7.289 | 7.298 | 7.217 | 7.251 | 608,467 | +0.03(+0.37%) |
Jul 20, 2005 | 7.138 | 7.228 | 7.105 | 7.224 | 425,215 | +0.05(+0.72%) |
Jul 19, 2005 | 7.100 | 7.188 | 7.089 | 7.172 | 619,142 | +0.02(+0.31%) |
Jul 18, 2005 | 7.188 | 7.188 | 7.125 | 7.149 | 578,667 | -0.11(-1.46%) |
Jul 15, 2005 | 7.215 | 7.264 | 7.201 | 7.255 | 629,817 | +0.04(+0.59%) |
Jul 14, 2005 | 7.219 | 7.242 | 7.181 | 7.212 | 539,525 | +0.03(+0.38%) |
Jul 13, 2005 | 7.163 | 7.212 | 7.156 | 7.185 | 444,786 | -0.01(-0.16%) |
Jul 12, 2005 | 7.167 | 7.228 | 7.165 | 7.197 | 805,063 | +0.09(+1.23%) |
Jul 11, 2005 | 7.096 | 7.156 | 7.093 | 7.109 | 455,016 | +0.01(+0.09%) |
Jul 08, 2005 | 6.997 | 7.107 | 6.992 | 7.102 | 270,430 | +0.12(+1.71%) |
Jul 07, 2005 | 6.839 | 6.990 | 6.826 | 6.983 | 1,400,632 | -0.01(-0.13%) |
Jul 06, 2005 | 7.003 | 7.037 | 6.992 | 6.992 | 1,129,312 | -0.01(-0.16%) |
Jul 05, 2005 | 6.979 | 7.064 | 6.961 | 7.003 | 999,879 | -0.08(-1.11%) |
Jul 01, 2005 | 7.109 | 7.147 | 7.051 | 7.082 | 463,022 | +0.04(+0.54%) |
Jun 30, 2005 | 7.141 | 7.174 | 7.042 | 7.044 | 318,467 | -0.05(-0.67%) |
Jun 29, 2005 | 7.082 | 7.123 | 7.053 | 7.091 | 796,167 | +0.10(+1.48%) |
Jun 28, 2005 | 6.943 | 7.015 | 6.940 | 6.988 | 1,466,015 | +0.06(+0.91%) |
Jun 27, 2005 | 6.934 | 6.961 | 6.889 | 6.925 | 797,946 | +0.03(+0.49%) |
Jun 24, 2005 | 6.936 | 6.956 | 6.884 | 6.891 | 568,436 | +0.07(+1.05%) |
Jun 23, 2005 | 6.900 | 6.916 | 6.819 | 6.819 | 1,313,454 | -0.15(-2.19%) |
Jun 22, 2005 | 6.972 | 6.979 | 6.929 | 6.972 | 801,504 | +0.00(+0.00%) |
Jun 21, 2005 | 6.927 | 6.981 | 6.925 | 6.972 | 524,403 | +0.04(+0.62%) |
Jun 20, 2005 | 6.902 | 6.954 | 6.873 | 6.929 | 1,080,385 | -0.14(-2.03%) |
Jun 17, 2005 | 7.060 | 7.091 | 7.039 | 7.073 | 918,038 | +0.08(+1.13%) |
Jun 16, 2005 | 6.983 | 6.994 | 6.956 | 6.994 | 784,158 | +0.06(+0.91%) |
Jun 15, 2005 | 6.936 | 6.965 | 6.844 | 6.931 | 979,864 | +0.10(+1.41%) |
Jun 14, 2005 | 6.792 | 6.859 | 6.788 | 6.835 | 521,734 | +0.04(+0.56%) |
Jun 13, 2005 | 6.767 | 6.817 | 6.740 | 6.797 | 1,160,002 | +0.01(+0.17%) |
Jun 10, 2005 | 6.853 | 6.857 | 6.765 | 6.785 | 1,015,447 | -0.06(-0.85%) |
Jun 09, 2005 | 6.821 | 6.862 | 6.781 | 6.844 | 724,556 | +0.02(+0.23%) |
Jun 08, 2005 | 6.880 | 6.916 | 6.799 | 6.828 | 3,987,064 | +0.00(+0.00%) |
Jun 07, 2005 | 6.846 | 6.871 | 6.815 | 6.828 | 987,425 | +0.02(+0.36%) |
Jun 06, 2005 | 6.808 | 6.808 | 6.758 | 6.803 | 279,325 | -0.01(-0.20%) |
Jun 03, 2005 | 6.862 | 6.884 | 6.801 | 6.817 | 468,359 | -0.07(-0.98%) |
Jun 02, 2005 | 6.839 | 6.902 | 6.835 | 6.884 | 636,489 | +0.01(+0.20%) |