Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.957 | 8.306 | 7.862 | 8.295 | 606,392 | +0.36(+4.60%) |
Aug 30, 2005 | 7.952 | 7.973 | 7.846 | 7.931 | 392,850 | +0.00(+0.00%) |
Aug 29, 2005 | 7.740 | 7.936 | 7.693 | 7.931 | 717,230 | +0.20(+2.53%) |
Aug 26, 2005 | 7.872 | 7.872 | 7.724 | 7.735 | 344,996 | -0.11(-1.35%) |
Aug 25, 2005 | 7.782 | 7.878 | 7.756 | 7.841 | 340,457 | +0.11(+1.37%) |
Aug 24, 2005 | 7.772 | 7.878 | 7.693 | 7.735 | 395,687 | -0.04(-0.48%) |
Aug 23, 2005 | 7.767 | 7.878 | 7.661 | 7.772 | 364,100 | +0.05(+0.62%) |
Aug 22, 2005 | 7.645 | 7.745 | 7.587 | 7.724 | 233,780 | +0.13(+1.74%) |
Aug 19, 2005 | 7.587 | 7.634 | 7.513 | 7.592 | 232,078 | +0.01(+0.07%) |
Aug 18, 2005 | 7.624 | 7.629 | 7.508 | 7.587 | 298,845 | -0.08(-1.03%) |
Aug 17, 2005 | 7.761 | 7.761 | 7.640 | 7.666 | 192,169 | -0.10(-1.23%) |
Aug 16, 2005 | 7.867 | 7.867 | 7.698 | 7.761 | 331,378 | -0.14(-1.74%) |
Aug 15, 2005 | 7.962 | 7.983 | 7.782 | 7.899 | 506,146 | -0.03(-0.33%) |
Aug 12, 2005 | 8.100 | 8.110 | 7.883 | 7.925 | 549,838 | -0.16(-2.03%) |
Aug 11, 2005 | 8.195 | 8.221 | 8.026 | 8.089 | 358,993 | -0.15(-1.80%) |
Aug 10, 2005 | 8.274 | 8.301 | 7.994 | 8.237 | 525,250 | +0.07(+0.84%) |
Aug 09, 2005 | 8.327 | 8.433 | 8.068 | 8.168 | 655,191 | -0.07(-0.83%) |
Aug 08, 2005 | 8.274 | 8.539 | 8.179 | 8.237 | 295,819 | -0.02(-0.19%) |
Aug 05, 2005 | 8.322 | 8.375 | 8.179 | 8.253 | 457,915 | -0.15(-1.76%) |
Aug 04, 2005 | 8.449 | 8.512 | 8.350 | 8.401 | 610,364 | -0.03(-0.38%) |
Aug 03, 2005 | 8.946 | 8.946 | 8.390 | 8.433 | 1,980,327 | -0.51(-5.73%) |
Aug 02, 2005 | 8.882 | 8.977 | 8.850 | 8.946 | 594,854 | +0.06(+0.71%) |
Aug 01, 2005 | 8.856 | 8.988 | 8.819 | 8.882 | 398,902 | +0.11(+1.20%) |
Jul 29, 2005 | 9.120 | 9.120 | 8.724 | 8.776 | 740,684 | -0.21(-2.35%) |
Jul 28, 2005 | 8.824 | 9.009 | 8.766 | 8.988 | 467,372 | +0.21(+2.41%) |
Jul 27, 2005 | 8.750 | 8.829 | 8.644 | 8.776 | 405,522 | +0.07(+0.79%) |
Jul 26, 2005 | 8.956 | 8.977 | 8.655 | 8.708 | 295,063 | -0.21(-2.37%) |
Jul 25, 2005 | 8.824 | 8.956 | 8.782 | 8.919 | 535,085 | +0.10(+1.08%) |
Jul 22, 2005 | 8.713 | 8.861 | 8.655 | 8.824 | 724,606 | +0.11(+1.27%) |
Jul 21, 2005 | 8.856 | 8.856 | 8.660 | 8.713 | 594,476 | -0.17(-1.96%) |
Jul 20, 2005 | 8.570 | 8.988 | 8.528 | 8.887 | 861,735 | +0.33(+3.83%) |
Jul 19, 2005 | 8.248 | 8.565 | 8.248 | 8.560 | 648,193 | +0.35(+4.25%) |
Jul 18, 2005 | 8.332 | 8.375 | 8.200 | 8.211 | 388,121 | -0.11(-1.33%) |
Jul 15, 2005 | 8.316 | 8.406 | 8.232 | 8.322 | 439,379 | -0.02(-0.25%) |
Jul 14, 2005 | 8.385 | 8.454 | 8.285 | 8.343 | 352,562 | -0.06(-0.75%) |
Jul 13, 2005 | 8.412 | 8.486 | 8.364 | 8.406 | 279,742 | +0.01(+0.06%) |
Jul 12, 2005 | 8.486 | 8.486 | 8.348 | 8.401 | 398,713 | -0.06(-0.69%) |
Jul 11, 2005 | 8.459 | 8.459 | 8.401 | 8.459 | 638,735 | +0.00(+0.00%) |
Jul 08, 2005 | 8.031 | 8.523 | 8.031 | 8.459 | 436,542 | +0.43(+5.33%) |
Jul 07, 2005 | 8.131 | 8.131 | 7.936 | 8.031 | 493,663 | -0.10(-1.17%) |
Jul 06, 2005 | 8.153 | 8.264 | 8.126 | 8.126 | 393,795 | -0.06(-0.77%) |
Jul 05, 2005 | 7.782 | 8.248 | 7.782 | 8.190 | 518,819 | +0.32(+4.10%) |
Jul 01, 2005 | 7.867 | 7.872 | 7.698 | 7.867 | 310,383 | +0.03(+0.34%) |
Jun 30, 2005 | 7.899 | 7.983 | 7.804 | 7.841 | 318,705 | -0.03(-0.40%) |
Jun 29, 2005 | 7.719 | 7.872 | 7.708 | 7.872 | 376,772 | +0.15(+1.99%) |
Jun 28, 2005 | 7.518 | 7.756 | 7.518 | 7.719 | 581,993 | +0.23(+3.03%) |
Jun 27, 2005 | 7.486 | 7.560 | 7.248 | 7.492 | 526,385 | +0.00(+0.00%) |
Jun 24, 2005 | 7.592 | 7.682 | 7.407 | 7.492 | 444,107 | -0.10(-1.25%) |
Jun 23, 2005 | 7.777 | 7.872 | 7.587 | 7.587 | 2,465,668 | -0.19(-2.38%) |
Jun 22, 2005 | 7.645 | 7.782 | 7.645 | 7.772 | 1,022,885 | +0.15(+1.94%) |
Jun 21, 2005 | 7.518 | 7.719 | 7.518 | 7.624 | 377,529 | +0.12(+1.62%) |
Jun 20, 2005 | 7.560 | 7.582 | 7.455 | 7.502 | 643,086 | -0.04(-0.49%) |
Jun 17, 2005 | 7.402 | 7.640 | 7.375 | 7.539 | 934,177 | +0.14(+1.86%) |
Jun 16, 2005 | 7.402 | 7.402 | 7.280 | 7.402 | 1,105,351 | +0.00(+0.00%) |
Jun 15, 2005 | 7.397 | 7.434 | 7.370 | 7.402 | 1,005,862 | +0.05(+0.72%) |
Jun 14, 2005 | 7.159 | 7.402 | 7.137 | 7.349 | 690,750 | +0.16(+2.28%) |
Jun 13, 2005 | 7.180 | 7.248 | 7.132 | 7.185 | 330,811 | -0.01(-0.07%) |
Jun 10, 2005 | 7.196 | 7.280 | 7.143 | 7.190 | 237,374 | +0.04(+0.59%) |
Jun 09, 2005 | 7.264 | 7.322 | 7.116 | 7.148 | 969,547 | -0.11(-1.46%) |
Jun 08, 2005 | 7.196 | 7.397 | 7.190 | 7.254 | 557,782 | +0.03(+0.37%) |
Jun 07, 2005 | 7.391 | 7.418 | 7.196 | 7.227 | 790,806 | -0.13(-1.80%) |
Jun 06, 2005 | 7.365 | 7.508 | 7.296 | 7.360 | 462,643 | +0.01(+0.14%) |
Jun 03, 2005 | 7.397 | 7.428 | 7.301 | 7.349 | 777,945 | -0.01(-0.14%) |
Jun 02, 2005 | 7.455 | 7.481 | 7.360 | 7.360 | 674,484 | -0.29(-3.73%) |