Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.858 | 7.885 | 7.805 | 7.805 | 2,620 | +0.02(+0.23%) |
Aug 30, 2005 | 7.787 | 7.787 | 7.787 | 7.787 | 2,238 | -0.05(-0.65%) |
Aug 29, 2005 | 8.181 | 8.265 | 7.790 | 7.837 | 17,292 | -0.67(-7.86%) |
Aug 26, 2005 | 8.446 | 8.506 | 8.357 | 8.506 | 3,099 | +0.13(+1.57%) |
Aug 25, 2005 | 8.431 | 8.431 | 8.375 | 8.375 | 2,010 | +0.11(+1.34%) |
Aug 24, 2005 | 8.470 | 8.506 | 8.231 | 8.264 | 27,119 | +0.06(+0.69%) |
Aug 23, 2005 | 8.142 | 8.261 | 8.142 | 8.208 | 4,067 | +0.07(+0.81%) |
Aug 22, 2005 | 7.999 | 8.142 | 7.984 | 8.142 | 1,648 | +0.14(+1.70%) |
Aug 19, 2005 | 8.014 | 8.014 | 8.006 | 8.006 | 2,368 | +0.02(+0.27%) |
Aug 18, 2005 | 8.118 | 8.118 | 7.963 | 7.984 | 2,097 | -0.13(-1.65%) |
Aug 17, 2005 | 8.133 | 8.309 | 8.118 | 8.118 | 3,109 | -0.19(-2.28%) |
Aug 16, 2005 | 8.118 | 8.307 | 8.118 | 8.307 | 918 | +0.19(+2.33%) |
Aug 15, 2005 | 8.118 | 8.118 | 8.118 | 8.118 | 335 | +0.00(+0.00%) |
Aug 12, 2005 | 8.118 | 8.387 | 8.118 | 8.118 | 3,166 | +0.03(+0.35%) |
Aug 11, 2005 | 8.387 | 8.387 | 8.090 | 8.090 | 2,010 | +0.05(+0.65%) |
Aug 10, 2005 | 7.924 | 8.357 | 7.924 | 8.037 | 8,523 | -0.11(-1.36%) |
Aug 09, 2005 | 7.909 | 8.148 | 7.909 | 8.148 | 3,015 | +0.09(+1.11%) |
Aug 08, 2005 | 8.208 | 8.208 | 8.058 | 8.058 | 11,391 | +0.04(+0.50%) |
Aug 05, 2005 | 8.443 | 8.443 | 7.942 | 8.018 | 9,210 | -0.29(-3.53%) |
Aug 04, 2005 | 8.416 | 8.527 | 8.312 | 8.312 | 6,496 | -0.12(-1.38%) |
Aug 03, 2005 | 8.434 | 8.434 | 8.416 | 8.428 | 2,512 | +0.11(+1.36%) |
Aug 02, 2005 | 8.338 | 8.338 | 8.315 | 8.315 | 3,350 | -0.11(-1.31%) |
Aug 01, 2005 | 8.205 | 8.425 | 8.205 | 8.425 | 5,092 | +0.22(+2.69%) |
Jul 29, 2005 | 8.133 | 8.205 | 7.808 | 8.205 | 3,119 | +0.15(+1.81%) |
Jul 28, 2005 | 8.040 | 8.058 | 7.820 | 8.058 | 4,265 | +0.03(+0.41%) |
Jul 27, 2005 | 7.820 | 8.040 | 7.820 | 8.026 | 4,543 | +0.06(+0.71%) |
Jul 26, 2005 | 7.808 | 7.969 | 7.808 | 7.969 | 753 | +0.16(+2.06%) |
Jul 25, 2005 | 7.808 | 7.808 | 7.808 | 7.808 | 985 | -0.18(-2.21%) |
Jul 22, 2005 | 7.984 | 7.984 | 7.984 | 7.984 | 670 | +0.01(+0.15%) |
Jul 21, 2005 | 7.834 | 7.972 | 7.834 | 7.972 | 1,839 | +0.14(+1.75%) |
Jul 20, 2005 | 7.542 | 8.031 | 7.542 | 7.834 | 3,149 | -0.19(-2.38%) |
Jul 19, 2005 | 7.551 | 8.026 | 7.551 | 8.026 | 7,709 | +0.00(+0.00%) |
Jul 18, 2005 | 7.655 | 8.026 | 7.655 | 8.026 | 4,633 | +0.04(+0.52%) |
Jul 15, 2005 | 8.026 | 8.026 | 7.840 | 7.984 | 4,034 | -0.02(-0.30%) |
Jul 14, 2005 | 7.909 | 8.008 | 7.641 | 8.008 | 10,483 | +0.28(+3.57%) |
Jul 13, 2005 | 7.600 | 7.836 | 7.600 | 7.731 | 3,441 | -0.16(-1.99%) |
Jul 12, 2005 | 7.527 | 7.888 | 7.527 | 7.888 | 3,293 | +0.02(+0.30%) |
Jul 11, 2005 | 7.849 | 7.864 | 7.611 | 7.864 | 9,207 | +0.08(+1.00%) |
Jul 08, 2005 | 7.655 | 7.870 | 7.648 | 7.787 | 10,674 | +0.21(+2.72%) |
Jul 07, 2005 | 7.689 | 7.689 | 7.581 | 7.581 | 1,658 | +0.12(+1.60%) |
Jul 06, 2005 | 7.461 | 7.754 | 7.432 | 7.461 | 6,989 | +0.03(+0.40%) |
Jul 05, 2005 | 7.369 | 7.432 | 7.369 | 7.432 | 1,675 | -0.17(-2.24%) |
Jul 01, 2005 | 7.425 | 7.602 | 7.425 | 7.602 | 1,005 | -0.02(-0.31%) |
Jun 30, 2005 | 7.620 | 7.641 | 7.509 | 7.626 | 3,333 | +0.19(+2.53%) |
Jun 29, 2005 | 7.760 | 7.834 | 7.438 | 7.438 | 8,641 | +0.08(+1.10%) |
Jun 28, 2005 | 7.760 | 7.760 | 7.357 | 7.357 | 6,402 | -0.40(-5.19%) |
Jun 27, 2005 | 7.760 | 7.760 | 7.760 | 7.760 | 737 | +0.17(+2.23%) |
Jun 24, 2005 | 7.402 | 7.591 | 7.342 | 7.591 | 3,501 | +0.22(+2.97%) |
Jun 23, 2005 | 7.611 | 7.611 | 7.312 | 7.372 | 4,080 | -0.09(-1.24%) |
Jun 22, 2005 | 7.524 | 7.524 | 7.464 | 7.464 | 2,988 | -0.13(-1.69%) |
Jun 21, 2005 | 7.559 | 7.710 | 7.548 | 7.593 | 2,670 | -0.17(-2.16%) |
Jun 20, 2005 | 7.760 | 7.760 | 7.464 | 7.760 | 9,126 | +0.30(+4.01%) |
Jun 17, 2005 | 7.385 | 7.461 | 7.385 | 7.461 | 1,946 | +0.15(+2.00%) |
Jun 16, 2005 | 7.685 | 7.760 | 7.199 | 7.315 | 5,789 | -0.29(-3.86%) |
Jun 15, 2005 | 7.312 | 7.609 | 7.303 | 7.609 | 3,152 | +0.12(+1.57%) |
Jun 14, 2005 | 7.611 | 7.611 | 7.238 | 7.491 | 4,446 | -0.03(-0.35%) |
Jun 13, 2005 | 7.343 | 7.518 | 7.343 | 7.518 | 844 | +0.20(+2.68%) |
Jun 10, 2005 | 7.760 | 7.760 | 7.321 | 7.321 | 2,017 | +0.04(+0.62%) |
Jun 09, 2005 | 7.273 | 7.276 | 7.273 | 7.276 | 1,233 | +0.02(+0.33%) |
Jun 08, 2005 | 7.374 | 7.374 | 7.253 | 7.253 | 1,765 | -0.12(-1.60%) |
Jun 07, 2005 | 7.461 | 7.611 | 7.199 | 7.370 | 13,673 | -0.05(-0.70%) |
Jun 06, 2005 | 7.306 | 7.422 | 7.306 | 7.422 | 5,136 | +0.24(+3.32%) |
Jun 03, 2005 | 7.458 | 7.458 | 7.184 | 7.184 | 5,025 | -0.28(-3.76%) |
Jun 02, 2005 | 7.676 | 7.676 | 7.464 | 7.464 | 4,275 | -0.06(-0.73%) |