Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.013 | 7.275 | 7.004 | 7.275 | 19,639 | +0.20(+2.87%) |
Aug 30, 2005 | 7.021 | 7.106 | 7.021 | 7.072 | 12,471 | -0.03(-0.48%) |
Aug 29, 2005 | 6.877 | 7.106 | 6.877 | 7.106 | 7,206 | +0.11(+1.57%) |
Aug 26, 2005 | 7.063 | 7.342 | 6.996 | 6.996 | 8,010 | -0.01(-0.12%) |
Aug 25, 2005 | 7.097 | 7.097 | 7.004 | 7.004 | 6,138 | -0.10(-1.43%) |
Aug 24, 2005 | 7.089 | 7.165 | 7.089 | 7.106 | 961 | +0.00(+0.00%) |
Aug 23, 2005 | 7.089 | 7.139 | 7.080 | 7.106 | 11,685 | -0.06(-0.83%) |
Aug 22, 2005 | 7.190 | 7.190 | 7.080 | 7.165 | 19,847 | -0.01(-0.12%) |
Aug 19, 2005 | 7.106 | 7.173 | 7.072 | 7.173 | 35,610 | +0.07(+0.95%) |
Aug 18, 2005 | 7.089 | 7.106 | 7.021 | 7.106 | 31,504 | +0.02(+0.24%) |
Aug 17, 2005 | 6.996 | 7.089 | 6.996 | 7.089 | 18,867 | +0.08(+1.21%) |
Aug 16, 2005 | 6.894 | 7.063 | 6.894 | 7.004 | 36,991 | +0.05(+0.73%) |
Aug 15, 2005 | 6.903 | 6.996 | 6.903 | 6.953 | 22,166 | +0.05(+0.74%) |
Aug 12, 2005 | 6.945 | 7.021 | 6.894 | 6.903 | 22,579 | -0.20(-2.86%) |
Aug 11, 2005 | 6.835 | 7.106 | 6.793 | 7.106 | 21,171 | +0.29(+4.22%) |
Aug 10, 2005 | 6.776 | 6.936 | 6.776 | 6.818 | 39,155 | -0.04(-0.62%) |
Aug 09, 2005 | 6.767 | 6.894 | 6.767 | 6.860 | 25,834 | +0.03(+0.37%) |
Aug 08, 2005 | 6.767 | 6.835 | 6.767 | 6.835 | 57,944 | +0.03(+0.37%) |
Aug 05, 2005 | 6.835 | 6.835 | 6.784 | 6.810 | 41,486 | -0.01(-0.12%) |
Aug 04, 2005 | 6.852 | 6.877 | 6.818 | 6.818 | 36,926 | -0.03(-0.37%) |
Aug 03, 2005 | 6.835 | 6.886 | 6.826 | 6.843 | 15,921 | +0.01(+0.12%) |
Aug 02, 2005 | 6.776 | 6.894 | 6.776 | 6.835 | 31,655 | -0.02(-0.25%) |
Aug 01, 2005 | 6.818 | 6.886 | 6.818 | 6.852 | 20,211 | -0.04(-0.61%) |
Jul 29, 2005 | 6.886 | 6.903 | 6.835 | 6.894 | 61,354 | +0.04(+0.62%) |
Jul 28, 2005 | 6.852 | 6.903 | 6.852 | 6.852 | 19,402 | -0.03(-0.37%) |
Jul 27, 2005 | 6.970 | 6.979 | 6.877 | 6.877 | 30,830 | -0.09(-1.33%) |
Jul 26, 2005 | 6.936 | 7.021 | 6.894 | 6.970 | 13,831 | +0.05(+0.73%) |
Jul 25, 2005 | 7.004 | 7.013 | 6.869 | 6.920 | 40,485 | -0.02(-0.24%) |
Jul 22, 2005 | 6.979 | 6.987 | 6.860 | 6.936 | 19,205 | -0.06(-0.85%) |
Jul 21, 2005 | 6.936 | 7.021 | 6.877 | 6.996 | 33,691 | +0.10(+1.47%) |
Jul 20, 2005 | 6.987 | 6.987 | 6.852 | 6.894 | 130,695 | -0.13(-1.81%) |
Jul 19, 2005 | 7.089 | 7.148 | 7.021 | 7.021 | 22,959 | -0.10(-1.43%) |
Jul 18, 2005 | 6.979 | 7.139 | 6.979 | 7.123 | 29,416 | +0.08(+1.20%) |
Jul 15, 2005 | 7.283 | 7.283 | 7.038 | 7.038 | 50,272 | -0.10(-1.42%) |
Jul 14, 2005 | 7.266 | 7.266 | 7.106 | 7.139 | 24,058 | -0.03(-0.35%) |
Jul 13, 2005 | 7.224 | 7.234 | 7.131 | 7.165 | 15,167 | -0.03(-0.35%) |
Jul 12, 2005 | 7.182 | 7.266 | 7.173 | 7.190 | 74,022 | -0.06(-0.82%) |
Jul 11, 2005 | 7.216 | 7.317 | 7.114 | 7.249 | 119,056 | +0.09(+1.30%) |
Jul 08, 2005 | 7.148 | 7.241 | 7.072 | 7.156 | 56,444 | +0.05(+0.71%) |
Jul 07, 2005 | 7.190 | 7.190 | 6.996 | 7.106 | 16,929 | -0.03(-0.47%) |
Jul 06, 2005 | 7.106 | 7.233 | 7.012 | 7.139 | 46,123 | +0.06(+0.84%) |
Jul 05, 2005 | 7.258 | 7.258 | 7.072 | 7.080 | 26,007 | -0.11(-1.53%) |
Jul 01, 2005 | 7.063 | 7.190 | 7.063 | 7.190 | 8,747 | +0.03(+0.35%) |
Jun 30, 2005 | 7.156 | 7.165 | 7.131 | 7.165 | 27,002 | +0.03(+0.47%) |
Jun 29, 2005 | 7.224 | 7.224 | 7.131 | 7.131 | 26,906 | -0.02(-0.24%) |
Jun 28, 2005 | 7.165 | 7.233 | 7.097 | 7.148 | 130,731 | +0.08(+1.20%) |
Jun 27, 2005 | 7.063 | 7.063 | 6.979 | 7.063 | 14,321 | +0.03(+0.36%) |
Jun 24, 2005 | 7.004 | 7.038 | 6.953 | 7.038 | 40,784 | +0.02(+0.24%) |
Jun 23, 2005 | 7.038 | 7.038 | 6.945 | 7.021 | 116,945 | +0.04(+0.61%) |
Jun 22, 2005 | 6.886 | 6.979 | 6.869 | 6.979 | 50,832 | +0.08(+1.10%) |
Jun 21, 2005 | 7.072 | 7.190 | 6.843 | 6.903 | 75,037 | -0.03(-0.49%) |
Jun 20, 2005 | 7.072 | 7.072 | 6.911 | 6.936 | 39,059 | +0.04(+0.61%) |
Jun 17, 2005 | 6.556 | 7.013 | 6.471 | 6.894 | 69,216 | -0.07(-0.97%) |
Jun 16, 2005 | 6.996 | 6.996 | 6.945 | 6.962 | 39,120 | -0.03(-0.48%) |
Jun 15, 2005 | 7.165 | 7.165 | 6.928 | 6.996 | 97,067 | -0.06(-0.84%) |
Jun 14, 2005 | 6.640 | 7.055 | 6.640 | 7.055 | 102,676 | +0.25(+3.60%) |
Jun 13, 2005 | 6.767 | 6.818 | 6.598 | 6.810 | 159,506 | +0.21(+3.21%) |
Jun 10, 2005 | 6.886 | 6.886 | 6.598 | 6.598 | 84,101 | +0.33(+5.26%) |
Jun 09, 2005 | 6.277 | 6.285 | 6.243 | 6.268 | 29,554 | +0.04(+0.68%) |
Jun 08, 2005 | 6.327 | 6.327 | 6.226 | 6.226 | 10,166 | -0.04(-0.67%) |
Jun 07, 2005 | 6.175 | 6.378 | 6.091 | 6.268 | 42,380 | +0.03(+0.54%) |
Jun 06, 2005 | 6.167 | 6.260 | 6.116 | 6.234 | 5,130 | +0.15(+2.50%) |
Jun 03, 2005 | 5.964 | 6.099 | 5.964 | 6.082 | 22,874 | +0.10(+1.70%) |
Jun 02, 2005 | 5.981 | 6.091 | 5.930 | 5.981 | 12,909 | +0.03(+0.57%) |