Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.912 | 7.233 | 6.912 | 7.233 | 203,808 | +0.27(+3.88%) |
Aug 30, 2005 | 7.050 | 7.134 | 6.890 | 6.963 | 115,135 | -0.13(-1.80%) |
Aug 29, 2005 | 6.879 | 7.091 | 6.828 | 7.091 | 93,426 | +0.22(+3.13%) |
Aug 26, 2005 | 7.156 | 7.178 | 6.875 | 6.875 | 164,961 | -0.28(-3.98%) |
Aug 25, 2005 | 7.156 | 7.189 | 7.087 | 7.160 | 101,190 | +0.01(+0.10%) |
Aug 24, 2005 | 7.105 | 7.335 | 7.098 | 7.153 | 120,231 | +0.03(+0.41%) |
Aug 23, 2005 | 7.200 | 7.288 | 7.105 | 7.124 | 148,407 | -0.14(-1.86%) |
Aug 22, 2005 | 7.193 | 7.259 | 7.094 | 7.259 | 71,685 | +0.14(+1.90%) |
Aug 19, 2005 | 7.120 | 7.182 | 7.094 | 7.124 | 104,538 | -0.03(-0.46%) |
Aug 18, 2005 | 7.270 | 7.273 | 7.127 | 7.156 | 151,650 | -0.13(-1.80%) |
Aug 17, 2005 | 7.346 | 7.365 | 7.248 | 7.288 | 131,678 | -0.03(-0.40%) |
Aug 16, 2005 | 7.482 | 7.482 | 7.310 | 7.317 | 159,917 | -0.22(-2.86%) |
Aug 15, 2005 | 7.390 | 7.533 | 7.361 | 7.533 | 188,233 | +0.10(+1.38%) |
Aug 12, 2005 | 7.569 | 7.624 | 7.368 | 7.430 | 181,661 | -0.21(-2.77%) |
Aug 11, 2005 | 7.416 | 7.650 | 7.408 | 7.642 | 94,315 | +0.19(+2.50%) |
Aug 10, 2005 | 7.613 | 7.671 | 7.379 | 7.456 | 121,893 | -0.08(-1.11%) |
Aug 09, 2005 | 7.580 | 7.580 | 7.456 | 7.540 | 95,080 | +0.05(+0.63%) |
Aug 08, 2005 | 7.478 | 7.602 | 7.452 | 7.492 | 125,640 | +0.00(+0.00%) |
Aug 05, 2005 | 7.650 | 7.682 | 7.485 | 7.492 | 145,293 | -0.16(-2.05%) |
Aug 04, 2005 | 7.825 | 7.894 | 7.646 | 7.650 | 104,689 | -0.22(-2.74%) |
Aug 03, 2005 | 8.000 | 8.011 | 7.865 | 7.865 | 155,535 | -0.14(-1.69%) |
Aug 02, 2005 | 7.883 | 8.015 | 7.850 | 8.000 | 137,529 | +0.11(+1.34%) |
Aug 01, 2005 | 7.872 | 8.000 | 7.840 | 7.894 | 158,005 | +0.04(+0.56%) |
Jul 29, 2005 | 7.949 | 7.986 | 7.810 | 7.850 | 124,909 | -0.09(-1.20%) |
Jul 28, 2005 | 7.865 | 7.945 | 7.777 | 7.945 | 153,120 | +0.12(+1.54%) |
Jul 27, 2005 | 7.829 | 7.883 | 7.708 | 7.825 | 76,919 | +0.01(+0.14%) |
Jul 26, 2005 | 7.686 | 7.872 | 7.686 | 7.814 | 100,132 | +0.14(+1.81%) |
Jul 25, 2005 | 7.832 | 7.953 | 7.635 | 7.675 | 220,372 | -0.20(-2.51%) |
Jul 22, 2005 | 7.540 | 7.872 | 7.496 | 7.872 | 201,907 | +0.30(+3.91%) |
Jul 21, 2005 | 7.876 | 7.876 | 7.555 | 7.576 | 154,405 | -0.28(-3.58%) |
Jul 20, 2005 | 7.653 | 7.927 | 7.620 | 7.858 | 148,764 | +0.16(+2.14%) |
Jul 19, 2005 | 7.617 | 7.763 | 7.613 | 7.693 | 152,712 | +0.11(+1.45%) |
Jul 18, 2005 | 7.741 | 7.752 | 7.576 | 7.584 | 180,919 | -0.17(-2.21%) |
Jul 15, 2005 | 7.544 | 7.770 | 7.540 | 7.755 | 165,561 | +0.14(+1.82%) |
Jul 14, 2005 | 7.763 | 7.832 | 7.609 | 7.617 | 164,170 | -0.14(-1.84%) |
Jul 13, 2005 | 7.631 | 7.814 | 7.606 | 7.759 | 298,886 | +0.08(+1.09%) |
Jul 12, 2005 | 7.595 | 7.763 | 7.587 | 7.675 | 282,457 | +0.00(+0.05%) |
Jul 11, 2005 | 7.525 | 7.748 | 7.522 | 7.671 | 329,282 | +0.19(+2.59%) |
Jul 08, 2005 | 7.401 | 7.489 | 7.248 | 7.478 | 264,609 | +0.13(+1.79%) |
Jul 07, 2005 | 7.295 | 7.416 | 7.204 | 7.346 | 88,440 | -0.02(-0.30%) |
Jul 06, 2005 | 7.471 | 7.489 | 7.357 | 7.368 | 83,156 | -0.10(-1.37%) |
Jul 05, 2005 | 7.248 | 7.489 | 7.189 | 7.471 | 264,762 | +0.15(+2.05%) |
Jul 01, 2005 | 7.262 | 7.346 | 7.124 | 7.321 | 134,023 | +0.13(+1.83%) |
Jun 30, 2005 | 7.397 | 7.397 | 7.167 | 7.189 | 171,068 | -0.16(-2.19%) |
Jun 29, 2005 | 7.259 | 7.368 | 7.259 | 7.350 | 89,870 | +0.04(+0.50%) |
Jun 28, 2005 | 7.178 | 7.343 | 7.142 | 7.313 | 179,528 | +0.19(+2.61%) |
Jun 27, 2005 | 6.996 | 7.156 | 6.992 | 7.127 | 92,047 | +0.08(+1.14%) |
Jun 24, 2005 | 7.197 | 7.248 | 7.029 | 7.047 | 228,751 | -0.15(-2.08%) |
Jun 23, 2005 | 7.357 | 7.383 | 7.186 | 7.197 | 192,681 | -0.15(-1.99%) |
Jun 22, 2005 | 7.237 | 7.354 | 7.237 | 7.343 | 170,385 | +0.16(+2.24%) |
Jun 21, 2005 | 7.142 | 7.237 | 7.113 | 7.182 | 72,718 | +0.01(+0.15%) |
Jun 20, 2005 | 7.175 | 7.259 | 7.069 | 7.171 | 217,736 | -0.03(-0.46%) |
Jun 17, 2005 | 7.204 | 7.277 | 7.124 | 7.204 | 382,064 | +0.04(+0.61%) |
Jun 16, 2005 | 7.025 | 7.164 | 7.003 | 7.160 | 144,399 | +0.11(+1.55%) |
Jun 15, 2005 | 6.941 | 7.050 | 6.934 | 7.050 | 262,857 | +0.07(+1.05%) |
Jun 14, 2005 | 6.919 | 6.992 | 6.879 | 6.977 | 94,521 | +0.11(+1.60%) |
Jun 13, 2005 | 6.813 | 6.959 | 6.813 | 6.868 | 103,320 | +0.01(+0.11%) |
Jun 10, 2005 | 6.966 | 6.974 | 6.842 | 6.860 | 85,906 | -0.07(-1.00%) |
Jun 09, 2005 | 6.850 | 6.963 | 6.744 | 6.930 | 160,605 | +0.14(+2.04%) |
Jun 08, 2005 | 6.831 | 6.926 | 6.791 | 6.791 | 115,757 | -0.06(-0.91%) |
Jun 07, 2005 | 6.787 | 6.970 | 6.776 | 6.853 | 170,350 | +0.05(+0.70%) |
Jun 06, 2005 | 6.795 | 6.828 | 6.733 | 6.806 | 139,711 | +0.00(+0.00%) |
Jun 03, 2005 | 6.941 | 6.952 | 6.806 | 6.806 | 182,513 | -0.09(-1.32%) |
Jun 02, 2005 | 6.926 | 6.941 | 6.740 | 6.897 | 125,283 | -0.02(-0.26%) |