Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.910 | 8.060 | 7.910 | 8.050 | 40,120 | +0.00(+0.00%) |
Aug 30, 2005 | 8.060 | 8.140 | 8.050 | 8.050 | 28,300 | -0.09(-1.11%) |
Aug 29, 2005 | 8.050 | 8.150 | 8.040 | 8.140 | 13,543 | +0.04(+0.49%) |
Aug 26, 2005 | 8.100 | 8.150 | 8.050 | 8.100 | 6,250 | -0.05(-0.61%) |
Aug 25, 2005 | 8.150 | 8.150 | 8.050 | 8.150 | 20,432 | +0.03(+0.37%) |
Aug 24, 2005 | 8.150 | 8.150 | 8.050 | 8.120 | 6,794 | -0.01(-0.12%) |
Aug 23, 2005 | 8.080 | 8.130 | 8.060 | 8.130 | 859 | +0.03(+0.37%) |
Aug 22, 2005 | 8.020 | 8.190 | 8.020 | 8.100 | 4,060 | -0.09(-1.10%) |
Aug 19, 2005 | 8.030 | 8.190 | 8.030 | 8.190 | 6,990 | +0.00(+0.00%) |
Aug 18, 2005 | 8.260 | 8.260 | 8.070 | 8.190 | 4,125 | +0.00(+0.00%) |
Aug 17, 2005 | 8.180 | 8.240 | 8.070 | 8.190 | 9,855 | -0.05(-0.61%) |
Aug 16, 2005 | 8.140 | 8.240 | 8.050 | 8.240 | 13,501 | +0.05(+0.61%) |
Aug 15, 2005 | 8.200 | 8.210 | 8.120 | 8.190 | 3,940 | -0.03(-0.36%) |
Aug 12, 2005 | 8.110 | 8.220 | 8.050 | 8.220 | 3,100 | -0.02(-0.24%) |
Aug 11, 2005 | 8.160 | 8.250 | 8.060 | 8.240 | 34,592 | +0.03(+0.37%) |
Aug 10, 2005 | 8.260 | 8.260 | 8.150 | 8.210 | 9,350 | -0.01(-0.12%) |
Aug 09, 2005 | 8.100 | 8.250 | 8.050 | 8.220 | 11,450 | +0.11(+1.36%) |
Aug 08, 2005 | 8.190 | 8.200 | 8.050 | 8.110 | 6,260 | -0.08(-0.98%) |
Aug 05, 2005 | 8.090 | 8.190 | 8.058 | 8.190 | 5,700 | +0.00(+0.00%) |
Aug 04, 2005 | 8.088 | 8.200 | 8.080 | 8.190 | 5,260 | -0.04(-0.49%) |
Aug 03, 2005 | 8.160 | 8.250 | 8.160 | 8.230 | 3,908 | +0.04(+0.49%) |
Aug 02, 2005 | 8.200 | 8.260 | 8.050 | 8.190 | 15,320 | -0.06(-0.73%) |
Aug 01, 2005 | 8.070 | 8.260 | 8.070 | 8.250 | 13,959 | +0.02(+0.24%) |
Jul 29, 2005 | 8.290 | 8.380 | 8.160 | 8.230 | 8,464 | +0.03(+0.37%) |
Jul 28, 2005 | 8.200 | 8.260 | 7.700 | 8.200 | 27,991 | +0.07(+0.86%) |
Jul 27, 2005 | 8.000 | 8.200 | 7.950 | 8.130 | 14,750 | +0.06(+0.74%) |
Jul 26, 2005 | 7.900 | 8.090 | 7.900 | 8.070 | 1,950 | +0.05(+0.62%) |
Jul 25, 2005 | 7.960 | 8.020 | 7.920 | 8.020 | 12,500 | +0.00(+0.00%) |
Jul 22, 2005 | 7.770 | 8.090 | 7.560 | 8.020 | 17,124 | +0.06(+0.75%) |
Jul 21, 2005 | 7.760 | 7.960 | 7.760 | 7.960 | 3,250 | +0.00(+0.00%) |
Jul 20, 2005 | 7.940 | 8.170 | 7.750 | 7.960 | 14,563 | -0.09(-1.12%) |
Jul 19, 2005 | 8.020 | 8.050 | 7.760 | 8.050 | 10,900 | +0.10(+1.26%) |
Jul 18, 2005 | 7.930 | 8.090 | 7.570 | 7.950 | 30,687 | -0.09(-1.12%) |
Jul 15, 2005 | 7.950 | 8.080 | 7.940 | 8.040 | 5,370 | +0.04(+0.50%) |
Jul 14, 2005 | 8.080 | 8.080 | 7.930 | 8.000 | 5,805 | -0.04(-0.50%) |
Jul 13, 2005 | 8.022 | 8.170 | 7.950 | 8.040 | 4,515 | -0.01(-0.12%) |
Jul 12, 2005 | 7.900 | 8.190 | 7.900 | 8.050 | 12,200 | +0.00(+0.00%) |
Jul 11, 2005 | 8.210 | 8.240 | 7.910 | 8.050 | 12,519 | -0.16(-1.95%) |
Jul 08, 2005 | 8.250 | 8.250 | 7.900 | 8.210 | 10,800 | -0.02(-0.24%) |
Jul 07, 2005 | 8.000 | 8.230 | 8.000 | 8.230 | 3,500 | +0.02(+0.24%) |
Jul 06, 2005 | 8.180 | 8.250 | 8.000 | 8.210 | 1,500 | +0.06(+0.74%) |
Jul 05, 2005 | 7.990 | 8.250 | 7.890 | 8.150 | 12,600 | -0.05(-0.61%) |
Jul 01, 2005 | 8.170 | 8.200 | 8.130 | 8.200 | 500 | -0.01(-0.12%) |
Jun 30, 2005 | 8.200 | 8.210 | 7.900 | 8.210 | 58,440 | +0.00(+0.00%) |
Jun 29, 2005 | 8.080 | 8.250 | 7.960 | 8.210 | 6,200 | +0.14(+1.79%) |
Jun 28, 2005 | 8.000 | 8.070 | 7.980 | 8.066 | 2,816 | +0.09(+1.08%) |
Jun 27, 2005 | 8.000 | 8.150 | 7.930 | 7.980 | 66,560 | -0.04(-0.50%) |
Jun 24, 2005 | 7.920 | 8.020 | 7.890 | 8.020 | 3,554 | +0.00(+0.00%) |
Jun 23, 2005 | 7.960 | 8.020 | 7.890 | 8.020 | 1,300 | +0.00(+0.00%) |
Jun 22, 2005 | 8.000 | 8.030 | 7.900 | 8.020 | 11,491 | +0.00(+0.00%) |
Jun 21, 2005 | 7.870 | 8.020 | 7.870 | 8.020 | 4,800 | +0.00(+0.00%) |
Jun 20, 2005 | 7.940 | 8.172 | 7.860 | 8.020 | 2,330 | +0.03(+0.38%) |
Jun 17, 2005 | 8.060 | 8.060 | 7.980 | 7.990 | 42,381 | -0.16(-1.96%) |
Jun 16, 2005 | 8.124 | 8.150 | 8.050 | 8.150 | 2,600 | +0.02(+0.25%) |
Jun 15, 2005 | 8.000 | 8.150 | 7.950 | 8.130 | 6,641 | +0.07(+0.87%) |
Jun 14, 2005 | 8.050 | 8.070 | 7.870 | 8.060 | 8,220 | +0.01(+0.12%) |
Jun 13, 2005 | 8.139 | 8.139 | 7.932 | 8.050 | 5,035 | -0.00(-0.01%) |
Jun 10, 2005 | 8.000 | 8.119 | 7.990 | 8.051 | 10,261 | +0.07(+0.92%) |
Jun 09, 2005 | 7.650 | 7.990 | 7.640 | 7.978 | 36,389 | +0.26(+3.34%) |
Jun 08, 2005 | 7.590 | 7.760 | 7.580 | 7.720 | 62,895 | +0.12(+1.58%) |
Jun 07, 2005 | 7.570 | 7.700 | 7.570 | 7.600 | 1,400 | +0.00(+0.00%) |
Jun 06, 2005 | 7.580 | 7.680 | 7.580 | 7.600 | 104,155 | +0.02(+0.26%) |
Jun 03, 2005 | 7.590 | 7.690 | 7.580 | 7.580 | 46,100 | -0.01(-0.13%) |
Jun 02, 2005 | 7.500 | 7.659 | 7.480 | 7.590 | 23,300 | +0.02(+0.26%) |