Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.396 | 7.462 | 7.312 | 7.462 | 579,153 | +0.07(+0.89%) |
Aug 30, 2005 | 7.475 | 7.510 | 7.349 | 7.396 | 689,127 | -0.13(-1.75%) |
Aug 29, 2005 | 7.493 | 7.530 | 7.442 | 7.528 | 615,361 | +0.04(+0.50%) |
Aug 26, 2005 | 7.574 | 7.607 | 7.363 | 7.491 | 738,134 | -0.11(-1.49%) |
Aug 25, 2005 | 7.429 | 7.631 | 7.429 | 7.605 | 736,829 | +0.16(+2.13%) |
Aug 24, 2005 | 7.532 | 7.586 | 7.442 | 7.446 | 688,832 | -0.09(-1.26%) |
Aug 23, 2005 | 7.524 | 7.652 | 7.524 | 7.541 | 748,781 | -0.04(-0.52%) |
Aug 22, 2005 | 7.497 | 7.580 | 7.475 | 7.580 | 552,420 | +0.07(+0.91%) |
Aug 19, 2005 | 7.518 | 7.532 | 7.462 | 7.512 | 257,933 | -0.01(-0.19%) |
Aug 18, 2005 | 7.605 | 7.609 | 7.460 | 7.526 | 654,110 | -0.09(-1.17%) |
Aug 17, 2005 | 7.598 | 7.654 | 7.590 | 7.615 | 488,119 | -0.01(-0.16%) |
Aug 16, 2005 | 7.735 | 7.749 | 7.617 | 7.627 | 651,432 | -0.16(-2.09%) |
Aug 15, 2005 | 7.799 | 7.828 | 7.724 | 7.790 | 1,013,115 | -0.01(-0.11%) |
Aug 12, 2005 | 7.916 | 7.916 | 7.772 | 7.799 | 816,342 | -0.15(-1.92%) |
Aug 11, 2005 | 7.834 | 8.011 | 7.834 | 7.951 | 578,637 | +0.10(+1.29%) |
Aug 10, 2005 | 7.821 | 7.912 | 7.813 | 7.850 | 644,825 | +0.04(+0.48%) |
Aug 09, 2005 | 7.795 | 7.863 | 7.774 | 7.813 | 550,888 | +0.01(+0.11%) |
Aug 08, 2005 | 7.764 | 7.931 | 7.764 | 7.805 | 533,085 | -0.00(-0.03%) |
Aug 05, 2005 | 7.877 | 7.912 | 7.744 | 7.807 | 678,912 | -0.08(-1.05%) |
Aug 04, 2005 | 7.986 | 8.036 | 7.889 | 7.889 | 546,852 | -0.16(-1.95%) |
Aug 03, 2005 | 7.970 | 8.069 | 7.962 | 8.046 | 460,525 | +0.02(+0.23%) |
Aug 02, 2005 | 8.009 | 8.061 | 7.982 | 8.028 | 702,533 | +0.03(+0.34%) |
Aug 01, 2005 | 7.984 | 8.048 | 7.956 | 8.001 | 625,731 | +0.02(+0.28%) |
Jul 29, 2005 | 7.993 | 8.028 | 7.889 | 7.978 | 598,275 | -0.04(-0.44%) |
Jul 28, 2005 | 7.974 | 8.102 | 7.974 | 8.013 | 650,025 | +0.01(+0.10%) |
Jul 27, 2005 | 7.910 | 8.007 | 7.836 | 8.005 | 533,986 | +0.10(+1.31%) |
Jul 26, 2005 | 7.836 | 7.955 | 7.801 | 7.902 | 746,750 | +0.06(+0.76%) |
Jul 25, 2005 | 8.048 | 8.048 | 7.795 | 7.842 | 939,683 | -0.21(-2.56%) |
Jul 22, 2005 | 8.079 | 8.195 | 7.962 | 8.048 | 1,010,871 | -0.00(-0.03%) |
Jul 21, 2005 | 8.391 | 8.391 | 8.026 | 8.050 | 1,078,838 | -0.31(-3.75%) |
Jul 20, 2005 | 8.019 | 8.399 | 8.005 | 8.364 | 892,158 | +0.31(+3.79%) |
Jul 19, 2005 | 8.052 | 8.187 | 7.980 | 8.059 | 508,147 | -0.01(-0.13%) |
Jul 18, 2005 | 8.052 | 8.108 | 7.997 | 8.069 | 569,312 | +0.00(+0.00%) |
Jul 15, 2005 | 7.953 | 8.083 | 7.939 | 8.069 | 723,168 | +0.09(+1.09%) |
Jul 14, 2005 | 7.953 | 8.044 | 7.898 | 7.982 | 589,865 | +0.08(+0.99%) |
Jul 13, 2005 | 8.050 | 8.098 | 7.887 | 7.904 | 488,754 | -0.18(-2.25%) |
Jul 12, 2005 | 8.036 | 8.085 | 7.949 | 8.085 | 441,930 | +0.03(+0.36%) |
Jul 11, 2005 | 7.852 | 8.057 | 7.852 | 8.057 | 566,780 | +0.19(+2.44%) |
Jul 08, 2005 | 7.761 | 7.916 | 7.731 | 7.865 | 392,295 | +0.11(+1.44%) |
Jul 07, 2005 | 7.761 | 7.799 | 7.636 | 7.753 | 649,833 | -0.06(-0.74%) |
Jul 06, 2005 | 7.858 | 7.900 | 7.807 | 7.811 | 432,372 | -0.07(-0.94%) |
Jul 05, 2005 | 7.842 | 7.894 | 7.747 | 7.885 | 454,529 | +0.03(+0.34%) |
Jul 01, 2005 | 7.757 | 7.883 | 7.726 | 7.858 | 730,735 | +0.15(+1.95%) |
Jun 30, 2005 | 7.774 | 7.805 | 7.708 | 7.708 | 617,851 | -0.06(-0.80%) |
Jun 29, 2005 | 7.780 | 7.809 | 7.710 | 7.770 | 623,250 | -0.03(-0.34%) |
Jun 28, 2005 | 7.693 | 7.811 | 7.693 | 7.797 | 705,387 | +0.10(+1.34%) |
Jun 27, 2005 | 7.768 | 7.784 | 7.631 | 7.693 | 985,194 | -0.02(-0.27%) |
Jun 24, 2005 | 7.774 | 7.910 | 7.677 | 7.714 | 1,079,979 | -0.08(-1.01%) |
Jun 23, 2005 | 7.904 | 7.925 | 7.781 | 7.792 | 736,109 | -0.11(-1.41%) |
Jun 22, 2005 | 7.894 | 7.953 | 7.823 | 7.904 | 774,216 | +0.01(+0.13%) |
Jun 21, 2005 | 7.830 | 7.945 | 7.809 | 7.894 | 755,010 | +0.04(+0.50%) |
Jun 20, 2005 | 7.881 | 7.920 | 7.842 | 7.854 | 593,305 | -0.07(-0.83%) |
Jun 17, 2005 | 7.927 | 7.997 | 7.873 | 7.920 | 1,727,021 | +0.01(+0.13%) |
Jun 16, 2005 | 7.724 | 7.918 | 7.702 | 7.910 | 753,340 | +0.18(+2.35%) |
Jun 15, 2005 | 7.770 | 7.836 | 7.726 | 7.728 | 700,900 | -0.03(-0.40%) |
Jun 14, 2005 | 7.611 | 7.770 | 7.609 | 7.759 | 685,723 | +0.13(+1.70%) |
Jun 13, 2005 | 7.640 | 7.705 | 7.603 | 7.629 | 715,425 | -0.03(-0.38%) |
Jun 10, 2005 | 7.634 | 7.700 | 7.565 | 7.658 | 1,042,213 | -0.01(-0.08%) |
Jun 09, 2005 | 7.446 | 7.673 | 7.435 | 7.664 | 861,674 | +0.19(+2.57%) |
Jun 08, 2005 | 7.504 | 7.596 | 7.450 | 7.473 | 471,588 | -0.04(-0.58%) |
Jun 07, 2005 | 7.491 | 7.607 | 7.471 | 7.516 | 728,819 | +0.01(+0.08%) |
Jun 06, 2005 | 7.427 | 7.510 | 7.264 | 7.510 | 1,184,314 | +0.15(+2.08%) |
Jun 03, 2005 | 7.357 | 7.396 | 7.294 | 7.357 | 890,053 | -0.01(-0.14%) |
Jun 02, 2005 | 7.369 | 7.398 | 7.307 | 7.367 | 1,064,005 | +0.00(+0.06%) |