Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.889 | 6.906 | 6.774 | 6.799 | 106,211 | -0.09(-1.32%) |
Aug 30, 2005 | 6.906 | 6.980 | 6.782 | 6.889 | 127,684 | +0.05(+0.72%) |
Aug 29, 2005 | 6.749 | 6.914 | 6.733 | 6.840 | 145,954 | +0.07(+1.10%) |
Aug 26, 2005 | 6.824 | 7.005 | 6.766 | 6.766 | 113,736 | -0.15(-2.15%) |
Aug 25, 2005 | 6.749 | 6.914 | 6.650 | 6.914 | 325,478 | +0.16(+2.44%) |
Aug 24, 2005 | 6.774 | 6.791 | 6.601 | 6.749 | 229,109 | -0.01(-0.12%) |
Aug 23, 2005 | 6.741 | 6.815 | 6.683 | 6.758 | 149,615 | +0.02(+0.37%) |
Aug 22, 2005 | 6.593 | 6.807 | 6.593 | 6.733 | 211,773 | +0.16(+2.51%) |
Aug 19, 2005 | 6.708 | 6.725 | 6.510 | 6.568 | 826,651 | -0.14(-2.09%) |
Aug 18, 2005 | 6.527 | 6.840 | 6.527 | 6.708 | 242,547 | -0.03(-0.49%) |
Aug 17, 2005 | 6.626 | 6.782 | 6.477 | 6.741 | 1,174,941 | +0.08(+1.24%) |
Aug 16, 2005 | 6.856 | 6.964 | 6.617 | 6.659 | 266,306 | -0.23(-3.35%) |
Aug 15, 2005 | 6.889 | 6.931 | 6.848 | 6.889 | 86,113 | +0.00(+0.00%) |
Aug 12, 2005 | 6.931 | 7.013 | 6.782 | 6.889 | 173,318 | -0.07(-1.07%) |
Aug 11, 2005 | 7.046 | 7.087 | 6.865 | 6.964 | 161,934 | -0.12(-1.74%) |
Aug 10, 2005 | 7.112 | 7.252 | 7.038 | 7.087 | 331,612 | +0.02(+0.23%) |
Aug 09, 2005 | 7.062 | 7.186 | 6.997 | 7.071 | 112,440 | +0.02(+0.35%) |
Aug 08, 2005 | 7.194 | 7.260 | 6.964 | 7.046 | 568,547 | -0.05(-0.70%) |
Aug 05, 2005 | 7.203 | 7.334 | 7.087 | 7.095 | 163,930 | -0.12(-1.60%) |
Aug 04, 2005 | 7.178 | 7.277 | 7.170 | 7.211 | 188,370 | +0.02(+0.23%) |
Aug 03, 2005 | 7.293 | 7.351 | 7.170 | 7.194 | 514,620 | -0.12(-1.58%) |
Aug 02, 2005 | 7.219 | 7.367 | 7.219 | 7.310 | 730,652 | +0.04(+0.57%) |
Aug 01, 2005 | 7.211 | 7.301 | 7.203 | 7.269 | 232,409 | +0.13(+1.85%) |
Jul 29, 2005 | 7.236 | 7.334 | 7.087 | 7.137 | 395,555 | -0.20(-2.70%) |
Jul 28, 2005 | 7.161 | 7.351 | 7.145 | 7.334 | 379,000 | +0.16(+2.18%) |
Jul 27, 2005 | 7.112 | 7.252 | 7.087 | 7.178 | 524,284 | +0.07(+0.93%) |
Jul 26, 2005 | 7.030 | 7.112 | 7.005 | 7.112 | 102,540 | +0.10(+1.41%) |
Jul 25, 2005 | 7.112 | 7.128 | 7.005 | 7.013 | 326,910 | -0.12(-1.73%) |
Jul 22, 2005 | 7.170 | 7.186 | 7.120 | 7.137 | 324,722 | -0.03(-0.46%) |
Jul 21, 2005 | 7.269 | 7.343 | 7.112 | 7.170 | 311,887 | -0.07(-1.02%) |
Jul 20, 2005 | 7.120 | 7.252 | 7.079 | 7.244 | 337,861 | +0.11(+1.50%) |
Jul 19, 2005 | 7.062 | 7.170 | 7.021 | 7.137 | 167,047 | +0.09(+1.29%) |
Jul 18, 2005 | 7.013 | 7.161 | 6.955 | 7.046 | 148,396 | -0.04(-0.58%) |
Jul 15, 2005 | 7.013 | 7.137 | 6.889 | 7.087 | 391,734 | +0.07(+0.94%) |
Jul 14, 2005 | 6.700 | 7.071 | 6.683 | 7.021 | 454,311 | +0.40(+6.10%) |
Jul 13, 2005 | 6.667 | 6.700 | 6.593 | 6.617 | 34,311 | -0.06(-0.86%) |
Jul 12, 2005 | 6.634 | 6.716 | 6.568 | 6.675 | 356,125 | +0.04(+0.62%) |
Jul 11, 2005 | 6.593 | 6.741 | 6.560 | 6.634 | 353,941 | +0.01(+0.12%) |
Jul 08, 2005 | 6.617 | 6.725 | 6.593 | 6.626 | 320,260 | +0.03(+0.50%) |
Jul 07, 2005 | 6.329 | 6.667 | 6.296 | 6.593 | 378,550 | +0.25(+3.90%) |
Jul 06, 2005 | 6.444 | 6.519 | 6.337 | 6.346 | 127,950 | -0.17(-2.65%) |
Jul 05, 2005 | 6.453 | 6.585 | 6.387 | 6.519 | 302,513 | +0.06(+0.89%) |
Jul 01, 2005 | 6.659 | 6.659 | 6.403 | 6.461 | 374,107 | -0.19(-2.85%) |
Jun 30, 2005 | 6.593 | 6.650 | 6.477 | 6.650 | 747,011 | +0.16(+2.41%) |
Jun 29, 2005 | 6.716 | 6.716 | 6.486 | 6.494 | 404,105 | -0.22(-3.31%) |
Jun 28, 2005 | 6.716 | 6.807 | 6.675 | 6.716 | 164,635 | +0.03(+0.49%) |
Jun 27, 2005 | 6.840 | 6.997 | 6.642 | 6.683 | 281,465 | -0.16(-2.29%) |
Jun 24, 2005 | 6.848 | 7.046 | 6.791 | 6.840 | 165,707 | -0.07(-1.07%) |
Jun 23, 2005 | 7.120 | 7.194 | 6.889 | 6.914 | 150,884 | -0.21(-2.89%) |
Jun 22, 2005 | 7.062 | 7.170 | 7.030 | 7.120 | 96,264 | +0.07(+1.05%) |
Jun 21, 2005 | 7.005 | 7.079 | 6.906 | 7.046 | 213,200 | +0.05(+0.71%) |
Jun 20, 2005 | 6.964 | 7.008 | 6.848 | 6.997 | 20,735 | +0.02(+0.35%) |
Jun 17, 2005 | 7.013 | 7.236 | 6.955 | 6.972 | 279,743 | -0.02(-0.35%) |
Jun 16, 2005 | 6.972 | 7.087 | 6.939 | 6.997 | 336,825 | +0.03(+0.47%) |
Jun 15, 2005 | 6.815 | 7.013 | 6.799 | 6.964 | 259,859 | +0.13(+1.93%) |
Jun 14, 2005 | 6.988 | 6.988 | 6.733 | 6.832 | 602,416 | -0.01(-0.12%) |
Jun 13, 2005 | 6.807 | 7.170 | 6.692 | 6.840 | 199,066 | -0.01(-0.12%) |
Jun 10, 2005 | 6.931 | 7.087 | 6.815 | 6.848 | 370,399 | -0.09(-1.31%) |
Jun 09, 2005 | 7.161 | 7.301 | 6.889 | 6.939 | 475,324 | -0.28(-3.88%) |
Jun 08, 2005 | 7.211 | 7.260 | 7.046 | 7.219 | 443,127 | +0.13(+1.86%) |
Jun 07, 2005 | 7.170 | 7.269 | 7.087 | 7.087 | 183,079 | -0.10(-1.38%) |
Jun 06, 2005 | 7.301 | 7.301 | 7.104 | 7.186 | 201,539 | -0.12(-1.64%) |
Jun 03, 2005 | 7.343 | 7.483 | 7.293 | 7.306 | 211,416 | -0.15(-2.04%) |
Jun 02, 2005 | 7.392 | 7.508 | 7.367 | 7.458 | 489,897 | +0.02(+0.33%) |