Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.378 | 7.549 | 7.340 | 7.542 | 332,195 | +0.22(+2.96%) |
Aug 30, 2005 | 7.370 | 7.460 | 7.251 | 7.325 | 160,545 | -0.05(-0.71%) |
Aug 29, 2005 | 7.258 | 7.407 | 7.139 | 7.378 | 134,709 | +0.08(+1.13%) |
Aug 26, 2005 | 7.676 | 7.721 | 7.169 | 7.295 | 123,076 | -0.32(-4.22%) |
Aug 25, 2005 | 7.393 | 7.744 | 7.325 | 7.617 | 193,636 | +0.31(+4.19%) |
Aug 24, 2005 | 7.131 | 7.467 | 7.131 | 7.310 | 154,283 | +0.22(+3.05%) |
Aug 23, 2005 | 7.288 | 7.348 | 7.049 | 7.094 | 146,159 | -0.16(-2.26%) |
Aug 22, 2005 | 7.034 | 7.393 | 7.004 | 7.258 | 279,834 | +0.19(+2.64%) |
Aug 19, 2005 | 7.146 | 7.288 | 7.064 | 7.071 | 139,017 | -0.11(-1.56%) |
Aug 18, 2005 | 7.400 | 7.467 | 7.169 | 7.183 | 116,742 | -0.22(-2.93%) |
Aug 17, 2005 | 7.094 | 7.542 | 6.989 | 7.400 | 194,754 | +0.27(+3.77%) |
Aug 16, 2005 | 7.437 | 7.564 | 7.131 | 7.131 | 141,156 | -0.40(-5.26%) |
Aug 15, 2005 | 7.691 | 7.699 | 7.385 | 7.527 | 340,926 | -0.23(-2.98%) |
Aug 12, 2005 | 7.684 | 7.766 | 7.549 | 7.758 | 131,372 | -0.01(-0.10%) |
Aug 11, 2005 | 7.714 | 7.803 | 7.579 | 7.766 | 215,008 | +0.03(+0.39%) |
Aug 10, 2005 | 8.027 | 8.080 | 7.587 | 7.736 | 330,238 | -0.13(-1.71%) |
Aug 09, 2005 | 7.691 | 8.012 | 7.639 | 7.870 | 325,389 | +0.20(+2.63%) |
Aug 08, 2005 | 7.467 | 7.729 | 7.422 | 7.669 | 411,278 | +0.16(+2.09%) |
Aug 05, 2005 | 7.609 | 7.706 | 7.318 | 7.512 | 378,891 | -0.09(-1.18%) |
Aug 04, 2005 | 7.602 | 7.878 | 7.497 | 7.602 | 475,119 | +0.03(+0.39%) |
Aug 03, 2005 | 7.355 | 7.661 | 7.318 | 7.572 | 784,451 | +0.24(+3.26%) |
Aug 02, 2005 | 6.870 | 7.430 | 6.833 | 7.333 | 318,409 | +0.50(+7.32%) |
Aug 01, 2005 | 6.721 | 6.870 | 6.571 | 6.833 | 292,058 | -0.04(-0.54%) |
Jul 29, 2005 | 6.930 | 7.012 | 6.788 | 6.870 | 188,538 | -0.06(-0.86%) |
Jul 28, 2005 | 6.780 | 6.959 | 6.653 | 6.930 | 191,500 | +0.21(+3.11%) |
Jul 27, 2005 | 6.609 | 6.721 | 6.362 | 6.721 | 179,743 | +0.17(+2.62%) |
Jul 26, 2005 | 6.623 | 6.683 | 6.422 | 6.549 | 118,150 | +0.02(+0.34%) |
Jul 25, 2005 | 6.706 | 6.900 | 6.459 | 6.526 | 487,627 | -0.13(-1.91%) |
Jul 22, 2005 | 6.235 | 6.676 | 6.198 | 6.653 | 397,915 | +0.46(+7.35%) |
Jul 21, 2005 | 6.175 | 6.228 | 5.914 | 6.198 | 490,609 | +0.01(+0.12%) |
Jul 20, 2005 | 6.078 | 6.258 | 5.907 | 6.190 | 254,834 | +0.07(+1.10%) |
Jul 19, 2005 | 6.011 | 6.265 | 6.011 | 6.123 | 310,746 | +0.08(+1.36%) |
Jul 18, 2005 | 6.235 | 6.250 | 6.011 | 6.041 | 237,315 | -0.21(-3.35%) |
Jul 15, 2005 | 6.228 | 6.317 | 6.108 | 6.250 | 239,525 | -0.03(-0.48%) |
Jul 14, 2005 | 6.265 | 6.437 | 6.226 | 6.280 | 161,138 | -0.01(-0.24%) |
Jul 13, 2005 | 6.332 | 6.549 | 6.190 | 6.295 | 195,052 | -0.02(-0.35%) |
Jul 12, 2005 | 6.377 | 6.526 | 6.235 | 6.317 | 285,601 | -0.03(-0.47%) |
Jul 11, 2005 | 6.220 | 6.399 | 6.131 | 6.347 | 165,130 | +0.11(+1.80%) |
Jul 08, 2005 | 6.183 | 6.310 | 6.011 | 6.235 | 165,548 | +0.08(+1.33%) |
Jul 07, 2005 | 6.093 | 6.183 | 5.847 | 6.153 | 232,503 | -0.05(-0.84%) |
Jul 06, 2005 | 6.407 | 6.437 | 6.183 | 6.205 | 296,294 | -0.16(-2.46%) |
Jul 05, 2005 | 6.325 | 6.519 | 6.325 | 6.362 | 356,892 | +0.03(+0.47%) |
Jul 01, 2005 | 6.332 | 6.377 | 6.272 | 6.332 | 119,321 | +0.01(+0.24%) |
Jun 30, 2005 | 6.131 | 6.429 | 5.750 | 6.317 | 1,134,828 | +0.14(+2.30%) |
Jun 29, 2005 | 6.086 | 6.198 | 6.004 | 6.175 | 251,766 | +0.07(+1.22%) |
Jun 28, 2005 | 5.653 | 6.213 | 5.630 | 6.101 | 663,798 | +0.50(+8.93%) |
Jun 27, 2005 | 5.720 | 5.727 | 5.571 | 5.600 | 171,807 | -0.06(-1.06%) |
Jun 24, 2005 | 5.817 | 5.817 | 5.451 | 5.660 | 1,083,853 | -0.10(-1.69%) |
Jun 23, 2005 | 6.004 | 6.019 | 5.750 | 5.757 | 274,610 | -0.29(-4.81%) |
Jun 22, 2005 | 6.131 | 6.228 | 5.929 | 6.048 | 257,425 | -0.07(-1.10%) |
Jun 21, 2005 | 5.989 | 6.116 | 5.869 | 6.116 | 1,028,498 | +0.14(+2.38%) |
Jun 20, 2005 | 6.011 | 6.183 | 5.862 | 5.974 | 110,100 | -0.11(-1.84%) |
Jun 17, 2005 | 5.966 | 6.160 | 5.810 | 6.086 | 383,220 | +0.22(+3.82%) |
Jun 16, 2005 | 6.108 | 6.198 | 5.838 | 5.862 | 346,512 | -0.20(-3.33%) |
Jun 15, 2005 | 6.011 | 6.116 | 6.011 | 6.063 | 195,615 | +0.06(+1.00%) |
Jun 14, 2005 | 5.899 | 6.004 | 5.899 | 6.004 | 160,987 | +0.08(+1.39%) |
Jun 13, 2005 | 6.048 | 6.048 | 5.824 | 5.922 | 172,983 | -0.07(-1.25%) |
Jun 10, 2005 | 5.966 | 6.026 | 5.959 | 5.996 | 89,912 | -0.01(-0.25%) |
Jun 09, 2005 | 5.981 | 6.048 | 5.877 | 6.011 | 165,879 | +0.08(+1.39%) |
Jun 08, 2005 | 5.989 | 6.034 | 5.914 | 5.929 | 184,037 | -0.04(-0.75%) |
Jun 07, 2005 | 5.989 | 6.071 | 5.974 | 5.974 | 124,724 | -0.01(-0.25%) |
Jun 06, 2005 | 6.071 | 6.071 | 5.974 | 5.989 | 514,969 | +0.01(+0.25%) |
Jun 03, 2005 | 5.981 | 6.101 | 5.944 | 5.974 | 196,265 | +0.07(+1.14%) |
Jun 02, 2005 | 6.026 | 6.116 | 5.795 | 5.907 | 186,364 | -0.16(-2.71%) |