Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.054 | 8.122 | 7.964 | 8.122 | 322,605 | +0.08(+1.03%) |
Aug 30, 2005 | 7.949 | 8.189 | 7.837 | 8.039 | 202,507 | +0.13(+1.61%) |
Aug 29, 2005 | 7.792 | 7.949 | 7.769 | 7.912 | 725,569 | +0.08(+0.96%) |
Aug 26, 2005 | 7.912 | 7.949 | 7.837 | 7.837 | 325,516 | -0.07(-0.85%) |
Aug 25, 2005 | 7.859 | 7.949 | 7.799 | 7.904 | 201,397 | +0.04(+0.48%) |
Aug 24, 2005 | 7.837 | 7.927 | 7.814 | 7.867 | 152,106 | +0.00(+0.00%) |
Aug 23, 2005 | 7.814 | 7.897 | 7.739 | 7.867 | 175,351 | +0.05(+0.67%) |
Aug 22, 2005 | 7.574 | 8.017 | 7.574 | 7.814 | 305,582 | +0.25(+3.27%) |
Aug 19, 2005 | 7.762 | 7.769 | 7.559 | 7.567 | 181,977 | -0.20(-2.61%) |
Aug 18, 2005 | 7.822 | 7.862 | 7.717 | 7.769 | 154,160 | -0.04(-0.58%) |
Aug 17, 2005 | 7.717 | 7.912 | 7.649 | 7.814 | 156,577 | +0.16(+2.06%) |
Aug 16, 2005 | 7.755 | 7.799 | 7.619 | 7.657 | 175,888 | -0.23(-2.95%) |
Aug 15, 2005 | 7.619 | 7.904 | 7.619 | 7.889 | 234,094 | +0.27(+3.54%) |
Aug 12, 2005 | 7.642 | 7.672 | 7.574 | 7.619 | 161,088 | -0.07(-0.88%) |
Aug 11, 2005 | 7.897 | 8.024 | 7.537 | 7.687 | 209,333 | -0.19(-2.38%) |
Aug 10, 2005 | 7.867 | 7.949 | 7.777 | 7.874 | 304,613 | +0.13(+1.65%) |
Aug 09, 2005 | 7.514 | 7.844 | 7.514 | 7.747 | 204,602 | +0.16(+2.08%) |
Aug 08, 2005 | 7.649 | 7.687 | 7.499 | 7.589 | 278,616 | -0.14(-1.75%) |
Aug 05, 2005 | 7.507 | 7.799 | 7.492 | 7.724 | 752,334 | -0.03(-0.39%) |
Aug 04, 2005 | 7.769 | 7.987 | 7.649 | 7.754 | 305,524 | -0.01(-0.10%) |
Aug 03, 2005 | 7.604 | 7.769 | 7.507 | 7.762 | 427,160 | +0.22(+2.88%) |
Aug 02, 2005 | 7.538 | 7.604 | 7.499 | 7.544 | 873,874 | +0.05(+0.70%) |
Aug 01, 2005 | 7.499 | 7.739 | 7.439 | 7.492 | 1,087,237 | +0.09(+1.22%) |
Jul 29, 2005 | 7.889 | 8.302 | 7.334 | 7.402 | 1,616,027 | -0.62(-7.76%) |
Jul 28, 2005 | 7.754 | 8.137 | 7.754 | 8.024 | 616,319 | +0.27(+3.48%) |
Jul 27, 2005 | 7.724 | 7.777 | 7.672 | 7.754 | 308,875 | +0.08(+1.08%) |
Jul 26, 2005 | 7.567 | 7.724 | 7.567 | 7.672 | 342,740 | +0.10(+1.34%) |
Jul 25, 2005 | 7.829 | 7.829 | 7.499 | 7.571 | 384,905 | -0.21(-2.65%) |
Jul 22, 2005 | 7.514 | 7.777 | 7.507 | 7.777 | 463,720 | +0.31(+4.22%) |
Jul 21, 2005 | 7.432 | 7.537 | 7.313 | 7.462 | 417,631 | +0.15(+2.05%) |
Jul 20, 2005 | 7.199 | 7.379 | 7.154 | 7.312 | 202,665 | +0.12(+1.67%) |
Jul 19, 2005 | 7.349 | 7.387 | 7.162 | 7.192 | 298,572 | -0.10(-1.44%) |
Jul 18, 2005 | 7.424 | 7.424 | 7.237 | 7.297 | 319,269 | -0.08(-1.02%) |
Jul 15, 2005 | 7.259 | 7.417 | 7.259 | 7.372 | 213,078 | +0.09(+1.24%) |
Jul 14, 2005 | 7.499 | 7.537 | 7.274 | 7.282 | 414,714 | -0.20(-2.71%) |
Jul 13, 2005 | 7.492 | 7.582 | 7.439 | 7.484 | 224,661 | -0.06(-0.80%) |
Jul 12, 2005 | 7.612 | 7.634 | 7.462 | 7.544 | 202,601 | -0.05(-0.69%) |
Jul 11, 2005 | 7.567 | 7.612 | 7.537 | 7.597 | 422,628 | +0.03(+0.40%) |
Jul 08, 2005 | 7.559 | 7.567 | 7.447 | 7.567 | 162,315 | +0.07(+0.90%) |
Jul 07, 2005 | 7.424 | 7.604 | 7.387 | 7.499 | 230,779 | +0.01(+0.10%) |
Jul 06, 2005 | 7.522 | 7.537 | 7.454 | 7.492 | 245,058 | -0.01(-0.10%) |
Jul 05, 2005 | 7.499 | 7.537 | 7.469 | 7.499 | 220,684 | +0.01(+0.10%) |
Jul 01, 2005 | 7.499 | 7.537 | 7.424 | 7.492 | 141,744 | +0.06(+0.81%) |
Jun 30, 2005 | 7.424 | 7.499 | 7.394 | 7.432 | 303,085 | -0.07(-0.90%) |
Jun 29, 2005 | 7.559 | 7.568 | 7.432 | 7.499 | 150,946 | -0.04(-0.60%) |
Jun 28, 2005 | 7.664 | 7.694 | 7.409 | 7.544 | 705,373 | -0.12(-1.57%) |
Jun 27, 2005 | 7.694 | 7.762 | 7.619 | 7.664 | 436,619 | -0.03(-0.39%) |
Jun 24, 2005 | 7.514 | 7.694 | 7.499 | 7.694 | 667,283 | +0.18(+2.40%) |
Jun 23, 2005 | 7.574 | 7.687 | 7.454 | 7.514 | 350,075 | -0.06(-0.79%) |
Jun 22, 2005 | 7.672 | 7.814 | 7.349 | 7.574 | 635,099 | -0.08(-1.08%) |
Jun 21, 2005 | 7.499 | 7.687 | 7.462 | 7.657 | 517,544 | +0.19(+2.61%) |
Jun 20, 2005 | 7.447 | 7.492 | 7.297 | 7.462 | 449,016 | +0.11(+1.53%) |
Jun 17, 2005 | 7.499 | 7.507 | 7.259 | 7.349 | 749,676 | +0.02(+0.31%) |
Jun 16, 2005 | 7.327 | 7.424 | 7.259 | 7.327 | 373,294 | -0.05(-0.71%) |
Jun 15, 2005 | 7.342 | 7.387 | 7.222 | 7.379 | 394,204 | +0.18(+2.50%) |
Jun 14, 2005 | 7.132 | 7.267 | 7.087 | 7.199 | 246,644 | +0.03(+0.42%) |
Jun 13, 2005 | 7.439 | 7.462 | 7.087 | 7.169 | 486,401 | -0.22(-2.94%) |
Jun 10, 2005 | 7.349 | 7.417 | 7.244 | 7.387 | 249,307 | +0.02(+0.31%) |
Jun 09, 2005 | 7.357 | 7.387 | 7.237 | 7.364 | 296,171 | +0.04(+0.61%) |
Jun 08, 2005 | 7.282 | 7.387 | 7.169 | 7.319 | 354,896 | +0.10(+1.35%) |
Jun 07, 2005 | 7.439 | 7.448 | 7.169 | 7.222 | 457,724 | -0.20(-2.73%) |
Jun 06, 2005 | 7.259 | 7.424 | 7.252 | 7.424 | 333,910 | +0.22(+3.12%) |
Jun 03, 2005 | 7.162 | 7.237 | 7.094 | 7.199 | 321,253 | +0.04(+0.52%) |
Jun 02, 2005 | 7.154 | 7.237 | 7.072 | 7.162 | 270,424 | +0.00(+0.00%) |