Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.980 | 7.056 | 6.870 | 7.052 | 309,438 | +0.07(+1.02%) |
Aug 30, 2005 | 7.031 | 7.031 | 6.939 | 6.980 | 254,889 | -0.13(-1.87%) |
Aug 29, 2005 | 6.929 | 7.113 | 6.929 | 7.113 | 118,149 | +0.16(+2.23%) |
Aug 26, 2005 | 7.017 | 7.027 | 6.942 | 6.958 | 189,087 | -0.00(-0.03%) |
Aug 25, 2005 | 6.980 | 7.019 | 6.952 | 6.960 | 96,133 | -0.04(-0.53%) |
Aug 24, 2005 | 6.970 | 7.042 | 6.950 | 6.997 | 261,004 | +0.01(+0.15%) |
Aug 23, 2005 | 7.103 | 7.103 | 6.970 | 6.986 | 365,700 | -0.15(-2.06%) |
Aug 22, 2005 | 7.097 | 7.134 | 7.072 | 7.134 | 269,566 | +0.05(+0.69%) |
Aug 19, 2005 | 7.101 | 7.150 | 7.062 | 7.085 | 119,616 | +0.00(+0.06%) |
Aug 18, 2005 | 7.003 | 7.170 | 6.950 | 7.080 | 379,643 | +0.08(+1.08%) |
Aug 17, 2005 | 6.903 | 7.025 | 6.847 | 7.005 | 288,401 | +0.05(+0.73%) |
Aug 16, 2005 | 7.015 | 7.015 | 6.942 | 6.954 | 189,087 | -0.05(-0.67%) |
Aug 15, 2005 | 6.986 | 7.062 | 6.909 | 7.001 | 454,984 | +0.05(+0.68%) |
Aug 12, 2005 | 7.144 | 7.158 | 6.911 | 6.954 | 505,620 | -0.20(-2.86%) |
Aug 11, 2005 | 7.222 | 7.222 | 7.093 | 7.158 | 518,340 | -0.07(-0.99%) |
Aug 10, 2005 | 7.183 | 7.262 | 7.095 | 7.230 | 299,164 | +0.10(+1.38%) |
Aug 09, 2005 | 7.201 | 7.217 | 7.074 | 7.132 | 154,107 | -0.05(-0.74%) |
Aug 08, 2005 | 7.148 | 7.222 | 7.148 | 7.185 | 271,278 | +0.06(+0.83%) |
Aug 05, 2005 | 7.271 | 7.281 | 7.113 | 7.125 | 373,527 | -0.15(-2.00%) |
Aug 04, 2005 | 7.195 | 7.281 | 7.187 | 7.271 | 355,915 | +0.05(+0.74%) |
Aug 03, 2005 | 7.134 | 7.267 | 7.132 | 7.217 | 428,321 | +0.03(+0.46%) |
Aug 02, 2005 | 7.105 | 7.232 | 7.083 | 7.185 | 637,957 | +0.10(+1.44%) |
Aug 01, 2005 | 7.009 | 7.144 | 7.009 | 7.083 | 1,141,620 | +0.12(+1.79%) |
Jul 29, 2005 | 7.072 | 7.078 | 6.909 | 6.958 | 658,015 | -0.10(-1.45%) |
Jul 28, 2005 | 6.982 | 7.060 | 6.950 | 7.060 | 1,407,028 | +0.09(+1.35%) |
Jul 27, 2005 | 7.001 | 7.062 | 6.950 | 6.966 | 1,369,357 | -0.04(-0.64%) |
Jul 26, 2005 | 7.113 | 7.168 | 7.001 | 7.011 | 1,114,468 | -0.08(-1.12%) |
Jul 25, 2005 | 7.205 | 7.215 | 7.027 | 7.091 | 925,624 | -0.27(-3.72%) |
Jul 22, 2005 | 7.164 | 7.414 | 7.164 | 7.365 | 521,520 | +0.28(+3.98%) |
Jul 21, 2005 | 7.604 | 7.616 | 7.011 | 7.083 | 421,961 | -0.42(-5.56%) |
Jul 20, 2005 | 7.011 | 7.532 | 7.011 | 7.500 | 354,447 | +0.52(+7.44%) |
Jul 19, 2005 | 6.980 | 7.074 | 6.942 | 6.980 | 162,669 | +0.06(+0.89%) |
Jul 18, 2005 | 7.011 | 7.044 | 6.915 | 6.919 | 376,952 | -0.11(-1.54%) |
Jul 15, 2005 | 6.939 | 7.027 | 6.829 | 7.027 | 166,093 | +0.05(+0.70%) |
Jul 14, 2005 | 6.991 | 7.040 | 6.956 | 6.978 | 151,661 | +0.00(+0.00%) |
Jul 13, 2005 | 6.974 | 6.997 | 6.899 | 6.978 | 170,496 | +0.03(+0.41%) |
Jul 12, 2005 | 6.991 | 7.031 | 6.950 | 6.950 | 136,740 | -0.09(-1.22%) |
Jul 11, 2005 | 7.172 | 7.177 | 7.036 | 7.036 | 245,838 | -0.15(-2.10%) |
Jul 08, 2005 | 7.019 | 7.187 | 6.995 | 7.187 | 147,747 | +0.18(+2.63%) |
Jul 07, 2005 | 6.880 | 7.052 | 6.776 | 7.003 | 197,893 | +0.04(+0.59%) |
Jul 06, 2005 | 6.964 | 7.154 | 6.954 | 6.962 | 188,598 | -0.00(-0.03%) |
Jul 05, 2005 | 6.786 | 6.964 | 6.737 | 6.964 | 240,701 | +0.19(+2.81%) |
Jul 01, 2005 | 6.776 | 6.803 | 6.708 | 6.774 | 128,667 | +0.01(+0.12%) |
Jun 30, 2005 | 6.807 | 6.827 | 6.731 | 6.766 | 129,401 | -0.02(-0.30%) |
Jun 29, 2005 | 6.831 | 6.852 | 6.735 | 6.786 | 157,776 | -0.04(-0.60%) |
Jun 28, 2005 | 6.831 | 6.868 | 6.798 | 6.827 | 243,147 | +0.03(+0.45%) |
Jun 27, 2005 | 6.776 | 6.825 | 6.745 | 6.796 | 113,012 | +0.05(+0.73%) |
Jun 24, 2005 | 6.807 | 6.835 | 6.725 | 6.747 | 310,906 | -0.07(-0.96%) |
Jun 23, 2005 | 6.946 | 6.960 | 6.809 | 6.813 | 167,806 | -0.15(-2.17%) |
Jun 22, 2005 | 6.970 | 7.103 | 6.852 | 6.964 | 369,613 | +0.03(+0.50%) |
Jun 21, 2005 | 6.776 | 7.001 | 6.772 | 6.929 | 271,278 | +0.14(+2.11%) |
Jun 20, 2005 | 6.745 | 6.835 | 6.737 | 6.786 | 178,324 | +0.00(+0.00%) |
Jun 17, 2005 | 6.827 | 6.897 | 6.745 | 6.786 | 357,383 | -0.07(-0.95%) |
Jun 16, 2005 | 6.831 | 6.907 | 6.800 | 6.852 | 196,915 | +0.02(+0.27%) |
Jun 15, 2005 | 6.770 | 6.845 | 6.745 | 6.833 | 283,264 | +0.08(+1.18%) |
Jun 14, 2005 | 6.731 | 6.760 | 6.674 | 6.753 | 327,540 | -0.01(-0.21%) |
Jun 13, 2005 | 6.553 | 6.786 | 6.492 | 6.768 | 312,373 | +0.21(+3.24%) |
Jun 10, 2005 | 6.471 | 6.557 | 6.418 | 6.555 | 271,278 | +0.08(+1.30%) |
Jun 09, 2005 | 6.296 | 6.492 | 6.255 | 6.471 | 339,770 | +0.15(+2.39%) |
Jun 08, 2005 | 6.441 | 6.455 | 6.285 | 6.320 | 158,755 | -0.16(-2.40%) |
Jun 07, 2005 | 6.259 | 6.508 | 6.259 | 6.475 | 243,881 | +0.25(+3.94%) |
Jun 06, 2005 | 6.081 | 6.234 | 6.081 | 6.230 | 142,855 | +0.02(+0.33%) |
Jun 03, 2005 | 6.244 | 6.244 | 6.071 | 6.210 | 130,869 | -0.03(-0.56%) |
Jun 02, 2005 | 6.136 | 6.244 | 6.101 | 6.244 | 140,653 | +0.10(+1.66%) |