Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.259 | 8.854 | 8.259 | 8.788 | 41,257 | +0.48(+5.80%) |
Aug 30, 2005 | 8.165 | 8.344 | 8.127 | 8.306 | 46,429 | +0.08(+1.03%) |
Aug 29, 2005 | 8.117 | 8.250 | 8.061 | 8.221 | 17,382 | +0.15(+1.87%) |
Aug 26, 2005 | 7.929 | 8.183 | 7.929 | 8.070 | 76,387 | +0.09(+1.18%) |
Aug 25, 2005 | 8.004 | 8.070 | 7.929 | 7.976 | 22,581 | +0.06(+0.72%) |
Aug 24, 2005 | 7.919 | 8.131 | 7.900 | 7.919 | 28,584 | -0.10(-1.29%) |
Aug 23, 2005 | 8.165 | 8.306 | 8.023 | 8.023 | 43,332 | -0.25(-2.97%) |
Aug 22, 2005 | 8.136 | 8.268 | 8.080 | 8.268 | 15,789 | +0.25(+3.06%) |
Aug 19, 2005 | 7.938 | 8.042 | 7.938 | 8.023 | 11,759 | -0.01(-0.12%) |
Aug 18, 2005 | 8.032 | 8.259 | 8.023 | 8.032 | 39,162 | +0.00(+0.00%) |
Aug 17, 2005 | 8.051 | 8.117 | 8.032 | 8.032 | 6,050 | +0.00(+0.00%) |
Aug 16, 2005 | 8.014 | 8.231 | 8.014 | 8.032 | 9,153 | +0.01(+0.12%) |
Aug 15, 2005 | 8.117 | 8.212 | 8.023 | 8.023 | 79,913 | -0.27(-3.30%) |
Aug 12, 2005 | 8.193 | 8.306 | 8.127 | 8.297 | 14,938 | +0.24(+2.93%) |
Aug 11, 2005 | 8.240 | 8.240 | 8.061 | 8.061 | 6,158 | -0.01(-0.12%) |
Aug 10, 2005 | 8.070 | 8.155 | 8.023 | 8.070 | 22,759 | +0.04(+0.47%) |
Aug 09, 2005 | 7.947 | 8.032 | 7.938 | 8.032 | 11,704 | +0.08(+1.07%) |
Aug 08, 2005 | 7.938 | 7.966 | 7.929 | 7.947 | 5,296 | +0.02(+0.24%) |
Aug 05, 2005 | 7.872 | 7.947 | 7.844 | 7.929 | 17,895 | +0.08(+1.08%) |
Aug 04, 2005 | 7.900 | 8.032 | 7.796 | 7.844 | 33,081 | +0.06(+0.73%) |
Aug 03, 2005 | 7.919 | 7.929 | 7.768 | 7.787 | 19,276 | -0.20(-2.48%) |
Aug 02, 2005 | 7.872 | 7.985 | 7.787 | 7.985 | 34,522 | +0.04(+0.47%) |
Aug 01, 2005 | 7.778 | 7.985 | 7.778 | 7.947 | 40,042 | +0.16(+2.06%) |
Jul 29, 2005 | 7.815 | 7.844 | 7.787 | 7.787 | 16,772 | -0.04(-0.48%) |
Jul 28, 2005 | 7.863 | 7.995 | 7.787 | 7.825 | 11,053 | +0.06(+0.73%) |
Jul 27, 2005 | 7.768 | 7.985 | 7.768 | 7.768 | 17,590 | -0.02(-0.24%) |
Jul 26, 2005 | 7.759 | 7.844 | 7.740 | 7.787 | 28,470 | +0.01(+0.12%) |
Jul 25, 2005 | 7.910 | 7.976 | 7.730 | 7.778 | 52,777 | -0.10(-1.32%) |
Jul 22, 2005 | 7.796 | 7.929 | 7.787 | 7.881 | 27,227 | +0.07(+0.85%) |
Jul 21, 2005 | 7.919 | 7.929 | 7.787 | 7.815 | 45,981 | -0.10(-1.31%) |
Jul 20, 2005 | 7.796 | 8.014 | 7.787 | 7.919 | 19,658 | +0.12(+1.57%) |
Jul 19, 2005 | 7.787 | 7.900 | 7.768 | 7.796 | 93,892 | -0.02(-0.24%) |
Jul 18, 2005 | 7.768 | 7.863 | 7.768 | 7.815 | 12,609 | -0.03(-0.36%) |
Jul 15, 2005 | 7.900 | 7.919 | 7.796 | 7.844 | 37,290 | -0.04(-0.48%) |
Jul 14, 2005 | 7.655 | 7.985 | 7.645 | 7.881 | 66,009 | +0.17(+2.20%) |
Jul 13, 2005 | 7.674 | 8.023 | 7.457 | 7.712 | 265,510 | -0.86(-10.02%) |
Jul 12, 2005 | 8.495 | 8.627 | 8.495 | 8.570 | 12,934 | +0.01(+0.11%) |
Jul 11, 2005 | 8.552 | 8.580 | 8.476 | 8.561 | 46,307 | -0.08(-0.87%) |
Jul 08, 2005 | 8.618 | 8.740 | 8.552 | 8.637 | 23,936 | +0.02(+0.22%) |
Jul 07, 2005 | 8.495 | 8.778 | 8.438 | 8.618 | 68,529 | +0.12(+1.44%) |
Jul 06, 2005 | 8.674 | 8.674 | 8.457 | 8.495 | 18,366 | -0.12(-1.42%) |
Jul 05, 2005 | 8.589 | 8.721 | 8.514 | 8.618 | 26,910 | -0.08(-0.87%) |
Jul 01, 2005 | 8.882 | 8.882 | 8.599 | 8.693 | 21,930 | -0.12(-1.39%) |
Jun 30, 2005 | 8.797 | 8.882 | 8.684 | 8.816 | 38,084 | +0.13(+1.52%) |
Jun 29, 2005 | 8.570 | 8.731 | 8.486 | 8.684 | 23,256 | +0.13(+1.55%) |
Jun 28, 2005 | 8.703 | 8.703 | 8.410 | 8.552 | 42,048 | -0.01(-0.11%) |
Jun 27, 2005 | 8.221 | 8.655 | 8.221 | 8.561 | 79,258 | +0.32(+3.89%) |
Jun 24, 2005 | 8.311 | 8.401 | 8.183 | 8.240 | 771,685 | -0.09(-1.13%) |
Jun 23, 2005 | 8.448 | 8.448 | 8.268 | 8.334 | 57,297 | -0.12(-1.40%) |
Jun 22, 2005 | 8.486 | 8.873 | 8.099 | 8.452 | 70,474 | -0.01(-0.17%) |
Jun 21, 2005 | 8.542 | 8.637 | 8.334 | 8.467 | 111,638 | -0.11(-1.32%) |
Jun 20, 2005 | 8.523 | 8.797 | 8.221 | 8.580 | 78,003 | +0.04(+0.44%) |
Jun 17, 2005 | 8.552 | 8.788 | 8.004 | 8.542 | 109,838 | -0.14(-1.63%) |
Jun 16, 2005 | 8.542 | 8.684 | 8.523 | 8.684 | 18,899 | +0.03(+0.33%) |
Jun 15, 2005 | 8.618 | 8.655 | 8.419 | 8.655 | 85,841 | +0.16(+1.89%) |
Jun 14, 2005 | 8.552 | 8.627 | 8.391 | 8.495 | 61,120 | -0.08(-0.88%) |
Jun 13, 2005 | 8.665 | 8.806 | 8.533 | 8.570 | 36,926 | -0.25(-2.78%) |
Jun 10, 2005 | 8.665 | 8.873 | 8.637 | 8.816 | 15,723 | +0.15(+1.74%) |
Jun 09, 2005 | 8.429 | 8.778 | 8.429 | 8.665 | 42,295 | +0.23(+2.68%) |
Jun 08, 2005 | 8.401 | 8.599 | 8.401 | 8.438 | 20,139 | +0.01(+0.11%) |
Jun 07, 2005 | 8.599 | 8.608 | 8.372 | 8.429 | 55,672 | -0.04(-0.45%) |
Jun 06, 2005 | 8.448 | 8.580 | 8.448 | 8.467 | 39,044 | -0.03(-0.33%) |
Jun 03, 2005 | 8.561 | 8.570 | 8.495 | 8.495 | 106,802 | -0.09(-1.10%) |
Jun 02, 2005 | 8.552 | 8.637 | 8.504 | 8.589 | 19,902 | +0.00(+0.00%) |