Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.232 | 7.258 | 7.173 | 7.258 | 816,796 | +0.04(+0.60%) |
Aug 30, 2005 | 7.218 | 7.229 | 7.169 | 7.214 | 633,970 | -0.02(-0.30%) |
Aug 29, 2005 | 7.236 | 7.241 | 7.099 | 7.236 | 854,916 | +0.08(+1.06%) |
Aug 26, 2005 | 7.196 | 7.214 | 7.117 | 7.160 | 523,312 | -0.04(-0.50%) |
Aug 25, 2005 | 7.169 | 7.236 | 7.155 | 7.196 | 993,331 | +0.06(+0.81%) |
Aug 24, 2005 | 7.142 | 7.232 | 7.108 | 7.139 | 885,263 | -0.03(-0.43%) |
Aug 23, 2005 | 7.142 | 7.207 | 7.124 | 7.169 | 1,198,362 | +0.02(+0.23%) |
Aug 22, 2005 | 7.106 | 7.184 | 7.097 | 7.153 | 939,297 | +0.08(+1.12%) |
Aug 19, 2005 | 7.016 | 7.076 | 6.973 | 7.074 | 369,723 | +0.08(+1.19%) |
Aug 18, 2005 | 7.034 | 7.036 | 6.966 | 6.991 | 666,168 | -0.08(-1.07%) |
Aug 17, 2005 | 7.007 | 7.077 | 6.989 | 7.067 | 730,564 | +0.08(+1.11%) |
Aug 16, 2005 | 7.087 | 7.087 | 6.989 | 6.989 | 543,667 | -0.10(-1.35%) |
Aug 15, 2005 | 7.187 | 7.196 | 7.016 | 7.085 | 588,818 | -0.09(-1.21%) |
Aug 12, 2005 | 7.142 | 7.223 | 7.092 | 7.171 | 829,009 | +0.02(+0.33%) |
Aug 11, 2005 | 7.040 | 7.151 | 7.040 | 7.148 | 548,108 | +0.12(+1.74%) |
Aug 10, 2005 | 7.052 | 7.077 | 6.959 | 7.025 | 873,420 | -0.04(-0.61%) |
Aug 09, 2005 | 7.076 | 7.115 | 7.045 | 7.068 | 827,159 | -0.01(-0.10%) |
Aug 08, 2005 | 6.845 | 7.108 | 6.842 | 7.076 | 1,009,615 | -0.02(-0.33%) |
Aug 05, 2005 | 7.187 | 7.187 | 7.076 | 7.099 | 498,515 | -0.09(-1.23%) |
Aug 04, 2005 | 7.236 | 7.236 | 7.151 | 7.187 | 1,083,263 | -0.05(-0.75%) |
Aug 03, 2005 | 7.295 | 7.295 | 7.205 | 7.241 | 1,158,762 | -0.05(-0.74%) |
Aug 02, 2005 | 7.468 | 7.483 | 7.231 | 7.295 | 1,439,293 | -0.17(-2.32%) |
Aug 01, 2005 | 7.250 | 7.521 | 7.250 | 7.468 | 874,530 | +0.05(+0.63%) |
Jul 29, 2005 | 7.476 | 7.477 | 7.333 | 7.422 | 737,226 | -0.06(-0.79%) |
Jul 28, 2005 | 7.375 | 7.510 | 7.331 | 7.481 | 1,007,764 | +0.10(+1.32%) |
Jul 27, 2005 | 7.386 | 7.386 | 7.279 | 7.384 | 584,747 | -0.00(-0.05%) |
Jul 26, 2005 | 7.317 | 7.389 | 7.317 | 7.387 | 2,288,658 | +0.08(+1.08%) |
Jul 25, 2005 | 7.449 | 7.449 | 7.236 | 7.308 | 1,228,710 | -0.16(-2.17%) |
Jul 22, 2005 | 7.378 | 7.481 | 7.371 | 7.470 | 1,078,822 | +0.09(+1.17%) |
Jul 21, 2005 | 7.611 | 7.612 | 7.335 | 7.384 | 3,132,101 | -0.32(-4.12%) |
Jul 20, 2005 | 7.710 | 7.816 | 7.638 | 7.701 | 2,550,314 | +0.04(+0.47%) |
Jul 19, 2005 | 7.584 | 7.667 | 7.531 | 7.665 | 1,508,131 | +0.08(+1.09%) |
Jul 18, 2005 | 7.521 | 7.607 | 7.467 | 7.582 | 1,282,744 | +0.03(+0.45%) |
Jul 15, 2005 | 7.494 | 7.602 | 7.438 | 7.548 | 1,650,987 | +0.05(+0.67%) |
Jul 14, 2005 | 7.468 | 7.497 | 7.380 | 7.497 | 1,598,433 | +0.02(+0.27%) |
Jul 13, 2005 | 7.495 | 7.504 | 7.373 | 7.477 | 1,846,766 | -0.05(-0.72%) |
Jul 12, 2005 | 7.629 | 7.629 | 7.461 | 7.531 | 884,523 | -0.08(-1.11%) |
Jul 11, 2005 | 7.569 | 7.645 | 7.540 | 7.616 | 731,674 | +0.05(+0.62%) |
Jul 08, 2005 | 7.467 | 7.605 | 7.443 | 7.569 | 1,214,276 | +0.06(+0.77%) |
Jul 07, 2005 | 7.495 | 7.526 | 7.405 | 7.512 | 816,796 | -0.03(-0.38%) |
Jul 06, 2005 | 7.636 | 7.656 | 7.533 | 7.540 | 587,338 | -0.10(-1.25%) |
Jul 05, 2005 | 7.627 | 7.656 | 7.580 | 7.636 | 839,742 | +0.01(+0.14%) |
Jul 01, 2005 | 7.540 | 7.681 | 7.517 | 7.625 | 1,236,112 | +0.09(+1.15%) |
Jun 30, 2005 | 7.539 | 7.630 | 7.531 | 7.539 | 2,176,149 | +0.19(+2.57%) |
Jun 29, 2005 | 7.366 | 7.375 | 7.294 | 7.349 | 1,272,011 | -0.02(-0.22%) |
Jun 28, 2005 | 7.313 | 7.366 | 7.279 | 7.366 | 796,071 | +0.14(+1.89%) |
Jun 27, 2005 | 7.214 | 7.249 | 7.177 | 7.229 | 819,387 | -0.00(-0.05%) |
Jun 24, 2005 | 7.299 | 7.395 | 7.099 | 7.232 | 1,992,953 | -0.16(-2.22%) |
Jun 23, 2005 | 7.441 | 7.449 | 7.353 | 7.396 | 1,564,015 | -0.05(-0.61%) |
Jun 22, 2005 | 7.463 | 7.476 | 7.378 | 7.441 | 1,247,215 | +0.02(+0.32%) |
Jun 21, 2005 | 7.340 | 7.425 | 7.322 | 7.418 | 887,854 | +0.07(+1.01%) |
Jun 20, 2005 | 7.395 | 7.395 | 7.319 | 7.344 | 689,114 | -0.05(-0.68%) |
Jun 17, 2005 | 7.295 | 7.422 | 7.295 | 7.395 | 1,724,265 | +0.14(+1.86%) |
Jun 16, 2005 | 7.205 | 7.261 | 7.186 | 7.259 | 747,959 | +0.06(+0.80%) |
Jun 15, 2005 | 7.209 | 7.209 | 7.106 | 7.202 | 1,009,245 | -0.01(-0.13%) |
Jun 14, 2005 | 7.119 | 7.211 | 7.112 | 7.211 | 1,296,437 | +0.08(+1.14%) |
Jun 13, 2005 | 6.998 | 7.132 | 6.998 | 7.130 | 1,119,903 | +0.13(+1.88%) |
Jun 10, 2005 | 6.971 | 7.000 | 6.937 | 6.998 | 752,770 | +0.03(+0.39%) |
Jun 09, 2005 | 6.959 | 6.982 | 6.921 | 6.971 | 641,742 | +0.01(+0.16%) |
Jun 08, 2005 | 6.955 | 6.995 | 6.939 | 6.960 | 806,803 | +0.01(+0.13%) |
Jun 07, 2005 | 6.899 | 6.980 | 6.897 | 6.951 | 964,833 | +0.03(+0.50%) |
Jun 06, 2005 | 6.881 | 6.917 | 6.854 | 6.917 | 385,637 | +0.03(+0.47%) |
Jun 03, 2005 | 6.937 | 6.975 | 6.863 | 6.885 | 299,035 | -0.07(-0.96%) |
Jun 02, 2005 | 6.935 | 7.018 | 6.890 | 6.951 | 612,134 | +0.02(+0.23%) |