Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.008 | 8.059 | 8.008 | 8.059 | 24,351 | +0.00(+0.00%) |
Aug 30, 2005 | 8.064 | 8.090 | 8.059 | 8.059 | 8,182 | +0.02(+0.26%) |
Aug 29, 2005 | 8.038 | 8.038 | 8.033 | 8.038 | 7,402 | +0.03(+0.32%) |
Aug 26, 2005 | 8.059 | 8.059 | 8.013 | 8.013 | 7,402 | -0.03(-0.38%) |
Aug 25, 2005 | 8.033 | 8.044 | 8.033 | 8.044 | 5,259 | -0.02(-0.25%) |
Aug 24, 2005 | 7.951 | 8.064 | 7.951 | 8.064 | 40,326 | +0.11(+1.42%) |
Aug 23, 2005 | 7.961 | 7.992 | 7.946 | 7.951 | 26,884 | -0.03(-0.39%) |
Aug 22, 2005 | 7.956 | 7.982 | 7.956 | 7.982 | 9,156 | -0.01(-0.06%) |
Aug 19, 2005 | 7.977 | 7.992 | 7.967 | 7.987 | 8,376 | +0.01(+0.13%) |
Aug 18, 2005 | 7.992 | 7.992 | 7.920 | 7.977 | 18,896 | +0.01(+0.13%) |
Aug 17, 2005 | 7.967 | 7.997 | 7.967 | 7.967 | 7,013 | -0.03(-0.39%) |
Aug 16, 2005 | 7.982 | 8.023 | 7.972 | 7.997 | 13,247 | +0.06(+0.78%) |
Aug 15, 2005 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 8.008 | 8.038 | 7.926 | 7.936 | 7,013 | -0.11(-1.40%) |
Aug 11, 2005 | 7.982 | 8.049 | 7.982 | 8.049 | 3,117 | +0.02(+0.19%) |
Aug 10, 2005 | 7.931 | 8.049 | 7.931 | 8.033 | 14,026 | +0.10(+1.23%) |
Aug 09, 2005 | 7.884 | 7.956 | 7.879 | 7.936 | 24,351 | +0.03(+0.39%) |
Aug 08, 2005 | 7.920 | 7.920 | 7.879 | 7.905 | 3,701 | +0.01(+0.13%) |
Aug 05, 2005 | 8.018 | 8.023 | 7.890 | 7.895 | 27,858 | -0.16(-2.04%) |
Aug 04, 2005 | 8.038 | 8.080 | 8.023 | 8.059 | 19,676 | -0.02(-0.25%) |
Aug 03, 2005 | 7.977 | 8.080 | 7.977 | 8.080 | 8,376 | +0.07(+0.83%) |
Aug 02, 2005 | 7.956 | 8.013 | 7.920 | 8.013 | 21,624 | +0.07(+0.84%) |
Aug 01, 2005 | 8.059 | 8.080 | 7.931 | 7.946 | 14,026 | -0.09(-1.09%) |
Jul 29, 2005 | 8.069 | 8.110 | 7.997 | 8.033 | 14,805 | -0.01(-0.13%) |
Jul 28, 2005 | 7.941 | 8.054 | 7.941 | 8.044 | 25,130 | +0.09(+1.10%) |
Jul 27, 2005 | 7.956 | 8.033 | 7.936 | 7.956 | 31,559 | +0.03(+0.32%) |
Jul 26, 2005 | 7.931 | 7.951 | 7.838 | 7.931 | 25,715 | -0.02(-0.26%) |
Jul 25, 2005 | 7.879 | 7.951 | 7.874 | 7.951 | 20,844 | +0.08(+0.98%) |
Jul 22, 2005 | 7.828 | 7.874 | 7.793 | 7.874 | 7,792 | +0.03(+0.39%) |
Jul 21, 2005 | 7.849 | 7.849 | 7.751 | 7.843 | 49,872 | -0.02(-0.20%) |
Jul 20, 2005 | 7.900 | 7.900 | 7.859 | 7.859 | 25,130 | -0.02(-0.26%) |
Jul 19, 2005 | 7.884 | 7.905 | 7.879 | 7.879 | 17,922 | +0.00(+0.00%) |
Jul 18, 2005 | 7.905 | 7.905 | 7.879 | 7.879 | 33,507 | -0.03(-0.32%) |
Jul 15, 2005 | 7.931 | 7.931 | 7.880 | 7.905 | 13,247 | -0.05(-0.58%) |
Jul 14, 2005 | 8.008 | 8.008 | 7.905 | 7.951 | 92,925 | +0.07(+0.91%) |
Jul 13, 2005 | 7.910 | 7.931 | 7.879 | 7.879 | 25,910 | -0.05(-0.65%) |
Jul 12, 2005 | 7.961 | 7.961 | 7.926 | 7.931 | 16,364 | -0.03(-0.39%) |
Jul 11, 2005 | 7.879 | 7.977 | 7.879 | 7.961 | 29,416 | +0.06(+0.71%) |
Jul 08, 2005 | 7.941 | 7.941 | 7.864 | 7.905 | 11,299 | -0.03(-0.39%) |
Jul 07, 2005 | 7.813 | 7.936 | 7.797 | 7.936 | 31,754 | +0.19(+2.45%) |
Jul 06, 2005 | 7.772 | 7.802 | 7.746 | 7.746 | 13,831 | +0.01(+0.13%) |
Jul 05, 2005 | 7.823 | 7.828 | 7.736 | 7.736 | 30,390 | -0.08(-1.05%) |
Jul 01, 2005 | 7.838 | 7.838 | 7.766 | 7.818 | 23,182 | +0.01(+0.13%) |
Jun 30, 2005 | 7.828 | 7.838 | 7.787 | 7.808 | 19,481 | +0.02(+0.26%) |
Jun 29, 2005 | 7.787 | 7.854 | 7.787 | 7.787 | 36,819 | -0.01(-0.07%) |
Jun 28, 2005 | 7.900 | 7.900 | 7.792 | 7.792 | 15,000 | -0.06(-0.72%) |
Jun 27, 2005 | 7.849 | 7.890 | 7.849 | 7.849 | 37,988 | +0.00(+0.00%) |
Jun 24, 2005 | 7.828 | 7.854 | 7.782 | 7.849 | 7,208 | +0.05(+0.59%) |
Jun 23, 2005 | 7.833 | 7.854 | 7.766 | 7.802 | 27,858 | -0.01(-0.07%) |
Jun 22, 2005 | 7.802 | 7.833 | 7.756 | 7.808 | 19,091 | +0.01(+0.07%) |
Jun 21, 2005 | 7.782 | 7.854 | 7.782 | 7.802 | 11,104 | +0.07(+0.93%) |
Jun 20, 2005 | 7.777 | 7.782 | 7.718 | 7.731 | 5,259 | -0.07(-0.92%) |
Jun 17, 2005 | 7.787 | 7.802 | 7.787 | 7.802 | 14,610 | +0.02(+0.20%) |
Jun 16, 2005 | 7.654 | 7.787 | 7.654 | 7.787 | 28,442 | +0.14(+1.81%) |
Jun 15, 2005 | 7.684 | 7.708 | 7.645 | 7.648 | 12,273 | -0.04(-0.47%) |
Jun 14, 2005 | 7.684 | 7.736 | 7.684 | 7.684 | 10,325 | -0.02(-0.20%) |
Jun 13, 2005 | 7.715 | 7.725 | 7.700 | 7.700 | 10,714 | -0.03(-0.40%) |
Jun 10, 2005 | 7.787 | 7.787 | 7.725 | 7.731 | 18,507 | -0.06(-0.73%) |
Jun 09, 2005 | 7.766 | 7.787 | 7.751 | 7.787 | 14,416 | -0.01(-0.07%) |
Jun 08, 2005 | 7.797 | 7.808 | 7.736 | 7.792 | 36,040 | -0.01(-0.07%) |
Jun 07, 2005 | 7.705 | 7.797 | 7.705 | 7.797 | 38,378 | +0.11(+1.40%) |
Jun 06, 2005 | 7.705 | 7.705 | 7.664 | 7.689 | 26,884 | -0.02(-0.27%) |
Jun 03, 2005 | 7.725 | 7.736 | 7.648 | 7.710 | 29,027 | +0.00(+0.00%) |
Jun 02, 2005 | 7.674 | 7.715 | 7.664 | 7.710 | 28,442 | +0.08(+1.01%) |