Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.009 | 7.114 | 6.953 | 7.114 | 89,007 | +0.12(+1.75%) |
Aug 30, 2005 | 7.041 | 7.041 | 6.978 | 6.992 | 48,653 | -0.07(-0.94%) |
Aug 29, 2005 | 6.971 | 7.058 | 6.953 | 7.058 | 39,781 | +0.07(+1.00%) |
Aug 26, 2005 | 7.041 | 7.041 | 6.932 | 6.988 | 34,057 | -0.07(-0.99%) |
Aug 25, 2005 | 6.974 | 7.062 | 6.953 | 7.058 | 74,124 | +0.10(+1.46%) |
Aug 24, 2005 | 6.981 | 7.020 | 6.936 | 6.957 | 101,599 | -0.01(-0.10%) |
Aug 23, 2005 | 7.006 | 7.006 | 6.939 | 6.964 | 64,966 | -0.04(-0.60%) |
Aug 22, 2005 | 6.897 | 7.006 | 6.873 | 7.006 | 62,104 | +0.09(+1.31%) |
Aug 19, 2005 | 6.925 | 6.971 | 6.817 | 6.915 | 81,565 | -0.01(-0.10%) |
Aug 18, 2005 | 6.981 | 6.988 | 6.901 | 6.922 | 85,572 | -0.09(-1.34%) |
Aug 17, 2005 | 7.041 | 7.058 | 7.013 | 7.016 | 34,629 | +0.03(+0.45%) |
Aug 16, 2005 | 7.055 | 7.055 | 6.985 | 6.985 | 70,404 | -0.06(-0.79%) |
Aug 15, 2005 | 6.936 | 7.062 | 6.915 | 7.041 | 77,845 | +0.08(+1.10%) |
Aug 12, 2005 | 6.936 | 6.964 | 6.824 | 6.964 | 86,717 | -0.01(-0.10%) |
Aug 11, 2005 | 7.058 | 7.058 | 6.946 | 6.971 | 65,825 | -0.09(-1.24%) |
Aug 10, 2005 | 7.023 | 7.090 | 6.936 | 7.058 | 105,033 | +0.05(+0.70%) |
Aug 09, 2005 | 7.020 | 7.076 | 6.953 | 7.009 | 79,276 | +0.00(+0.05%) |
Aug 08, 2005 | 7.023 | 7.027 | 6.747 | 7.006 | 107,323 | -0.09(-1.23%) |
Aug 05, 2005 | 7.442 | 7.442 | 7.083 | 7.093 | 66,683 | -0.35(-4.74%) |
Aug 04, 2005 | 7.408 | 7.596 | 7.408 | 7.446 | 66,969 | +0.06(+0.80%) |
Aug 03, 2005 | 7.345 | 7.505 | 7.345 | 7.387 | 145,387 | -0.03(-0.47%) |
Aug 02, 2005 | 7.463 | 7.463 | 7.338 | 7.421 | 77,845 | -0.02(-0.33%) |
Aug 01, 2005 | 7.547 | 7.572 | 7.446 | 7.446 | 50,656 | -0.09(-1.25%) |
Jul 29, 2005 | 7.582 | 7.582 | 7.495 | 7.540 | 53,232 | -0.04(-0.55%) |
Jul 28, 2005 | 7.512 | 7.680 | 7.512 | 7.582 | 68,687 | +0.05(+0.70%) |
Jul 27, 2005 | 7.635 | 7.635 | 7.512 | 7.530 | 66,397 | -0.12(-1.60%) |
Jul 26, 2005 | 7.547 | 7.666 | 7.533 | 7.652 | 25,185 | +0.09(+1.25%) |
Jul 25, 2005 | 7.565 | 7.624 | 7.516 | 7.558 | 49,798 | +0.01(+0.14%) |
Jul 22, 2005 | 7.512 | 7.547 | 7.484 | 7.547 | 71,262 | +0.03(+0.47%) |
Jul 21, 2005 | 7.739 | 7.750 | 7.460 | 7.512 | 191,179 | -0.22(-2.89%) |
Jul 20, 2005 | 7.582 | 7.739 | 7.582 | 7.736 | 92,441 | +0.14(+1.79%) |
Jul 19, 2005 | 7.617 | 7.684 | 7.568 | 7.600 | 56,380 | -0.01(-0.14%) |
Jul 18, 2005 | 7.603 | 7.718 | 7.579 | 7.610 | 72,693 | +0.01(+0.09%) |
Jul 15, 2005 | 7.586 | 7.652 | 7.540 | 7.603 | 52,660 | +0.00(+0.00%) |
Jul 14, 2005 | 7.687 | 7.767 | 7.547 | 7.603 | 91,296 | -0.07(-0.96%) |
Jul 13, 2005 | 7.739 | 7.739 | 7.652 | 7.677 | 50,942 | -0.10(-1.26%) |
Jul 12, 2005 | 7.736 | 7.911 | 7.701 | 7.774 | 120,774 | +0.05(+0.59%) |
Jul 11, 2005 | 7.652 | 7.767 | 7.635 | 7.729 | 105,892 | +0.08(+1.00%) |
Jul 08, 2005 | 7.449 | 7.652 | 7.446 | 7.652 | 105,606 | +0.21(+2.82%) |
Jul 07, 2005 | 7.442 | 7.446 | 7.338 | 7.442 | 87,003 | -0.02(-0.23%) |
Jul 06, 2005 | 7.425 | 7.477 | 7.401 | 7.460 | 184,310 | +0.03(+0.47%) |
Jul 05, 2005 | 7.299 | 7.439 | 7.278 | 7.425 | 109,040 | +0.12(+1.67%) |
Jul 01, 2005 | 7.236 | 7.303 | 7.219 | 7.303 | 56,666 | +0.07(+0.92%) |
Jun 30, 2005 | 7.257 | 7.296 | 7.233 | 7.236 | 126,784 | -0.01(-0.14%) |
Jun 29, 2005 | 7.215 | 7.296 | 7.198 | 7.247 | 111,044 | +0.05(+0.68%) |
Jun 28, 2005 | 7.159 | 7.282 | 7.145 | 7.198 | 129,074 | +0.05(+0.73%) |
Jun 27, 2005 | 7.058 | 7.194 | 7.044 | 7.145 | 1,375,172 | +0.10(+1.49%) |
Jun 24, 2005 | 7.163 | 7.198 | 7.041 | 7.041 | 990,524 | -0.12(-1.66%) |
Jun 23, 2005 | 7.163 | 7.250 | 7.069 | 7.159 | 438,452 | -0.13(-1.82%) |
Jun 22, 2005 | 7.320 | 7.390 | 7.233 | 7.292 | 110,757 | -0.01(-0.14%) |
Jun 21, 2005 | 7.404 | 7.446 | 7.303 | 7.303 | 163,704 | -0.10(-1.37%) |
Jun 20, 2005 | 7.411 | 7.442 | 7.338 | 7.404 | 51,515 | -0.01(-0.09%) |
Jun 17, 2005 | 7.299 | 7.477 | 7.289 | 7.411 | 42,929 | +0.11(+1.48%) |
Jun 16, 2005 | 7.250 | 7.303 | 7.233 | 7.303 | 31,195 | +0.05(+0.72%) |
Jun 15, 2005 | 7.212 | 7.303 | 7.145 | 7.250 | 79,562 | -0.03(-0.43%) |
Jun 14, 2005 | 7.152 | 7.460 | 7.152 | 7.282 | 85,286 | +0.13(+1.81%) |
Jun 13, 2005 | 6.953 | 7.152 | 6.950 | 7.152 | 121,060 | +0.22(+3.23%) |
Jun 10, 2005 | 6.929 | 6.953 | 6.897 | 6.929 | 37,777 | -0.02(-0.35%) |
Jun 09, 2005 | 6.953 | 6.953 | 6.946 | 6.953 | 31,195 | +0.00(+0.00%) |
Jun 08, 2005 | 6.918 | 6.953 | 6.904 | 6.953 | 21,750 | +0.04(+0.56%) |
Jun 07, 2005 | 6.953 | 6.953 | 6.901 | 6.915 | 92,155 | -0.04(-0.55%) |
Jun 06, 2005 | 6.936 | 6.988 | 6.918 | 6.953 | 76,128 | +0.04(+0.56%) |
Jun 03, 2005 | 6.845 | 6.957 | 6.845 | 6.915 | 83,569 | +0.08(+1.12%) |
Jun 02, 2005 | 6.709 | 6.901 | 6.705 | 6.838 | 216,650 | +0.25(+3.76%) |