Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.848 | 8.057 | 7.848 | 8.045 | 1,133,877 | +0.22(+2.83%) |
Aug 30, 2005 | 7.903 | 7.903 | 7.805 | 7.824 | 1,063,639 | -0.12(-1.47%) |
Aug 29, 2005 | 7.940 | 8.027 | 7.903 | 7.940 | 703,023 | +0.07(+0.86%) |
Aug 26, 2005 | 7.940 | 7.971 | 7.867 | 7.873 | 527,430 | -0.03(-0.39%) |
Aug 25, 2005 | 7.928 | 7.977 | 7.903 | 7.903 | 548,241 | +0.00(+0.00%) |
Aug 24, 2005 | 8.094 | 8.162 | 7.897 | 7.903 | 1,297,764 | -0.18(-2.28%) |
Aug 23, 2005 | 8.180 | 8.396 | 8.082 | 8.088 | 767,407 | -0.04(-0.45%) |
Aug 22, 2005 | 8.094 | 8.186 | 8.088 | 8.125 | 891,623 | +0.08(+0.99%) |
Aug 19, 2005 | 8.039 | 8.119 | 8.014 | 8.045 | 494,750 | +0.01(+0.08%) |
Aug 18, 2005 | 7.996 | 8.125 | 7.959 | 8.039 | 769,195 | +0.02(+0.23%) |
Aug 17, 2005 | 8.168 | 8.168 | 7.996 | 8.020 | 1,368,651 | -0.18(-2.25%) |
Aug 16, 2005 | 8.242 | 8.316 | 8.180 | 8.205 | 1,096,319 | -0.08(-0.97%) |
Aug 15, 2005 | 8.334 | 8.340 | 8.223 | 8.285 | 957,470 | -0.09(-1.10%) |
Aug 12, 2005 | 8.396 | 8.420 | 8.254 | 8.377 | 1,313,697 | -0.01(-0.07%) |
Aug 11, 2005 | 8.199 | 8.420 | 8.199 | 8.383 | 1,949,898 | +0.27(+3.34%) |
Aug 10, 2005 | 8.137 | 8.248 | 8.082 | 8.113 | 1,295,975 | +0.05(+0.61%) |
Aug 09, 2005 | 7.953 | 8.070 | 7.903 | 8.063 | 1,587,818 | +0.06(+0.77%) |
Aug 08, 2005 | 7.990 | 8.186 | 7.959 | 8.002 | 1,125,422 | -0.04(-0.54%) |
Aug 05, 2005 | 8.137 | 8.150 | 7.965 | 8.045 | 654,572 | -0.13(-1.58%) |
Aug 04, 2005 | 8.156 | 8.273 | 8.100 | 8.174 | 1,835,274 | +0.02(+0.30%) |
Aug 03, 2005 | 7.780 | 8.180 | 7.627 | 8.150 | 3,186,367 | +0.46(+6.00%) |
Aug 02, 2005 | 7.614 | 7.750 | 7.571 | 7.688 | 769,521 | +0.14(+1.87%) |
Aug 01, 2005 | 7.553 | 7.621 | 7.498 | 7.547 | 325,497 | +0.03(+0.41%) |
Jul 29, 2005 | 7.547 | 7.608 | 7.504 | 7.516 | 737,166 | -0.01(-0.16%) |
Jul 28, 2005 | 7.547 | 7.614 | 7.399 | 7.528 | 1,760,159 | -0.14(-1.77%) |
Jul 27, 2005 | 7.701 | 7.756 | 7.657 | 7.664 | 474,914 | -0.06(-0.72%) |
Jul 26, 2005 | 7.707 | 7.719 | 7.608 | 7.719 | 403,214 | -0.04(-0.48%) |
Jul 25, 2005 | 7.842 | 7.860 | 7.750 | 7.756 | 416,383 | -0.08(-1.02%) |
Jul 22, 2005 | 7.830 | 7.885 | 7.756 | 7.836 | 611,324 | -0.02(-0.23%) |
Jul 21, 2005 | 7.750 | 7.873 | 7.731 | 7.854 | 794,071 | +0.18(+2.41%) |
Jul 20, 2005 | 7.694 | 7.836 | 7.664 | 7.670 | 1,106,562 | +0.06(+0.73%) |
Jul 19, 2005 | 7.584 | 7.633 | 7.547 | 7.614 | 432,642 | +0.02(+0.32%) |
Jul 18, 2005 | 7.504 | 7.645 | 7.498 | 7.590 | 759,278 | +0.06(+0.73%) |
Jul 15, 2005 | 7.547 | 7.590 | 7.485 | 7.534 | 1,053,559 | -0.06(-0.81%) |
Jul 14, 2005 | 7.688 | 7.750 | 7.553 | 7.596 | 1,041,528 | -0.12(-1.59%) |
Jul 13, 2005 | 7.719 | 7.719 | 7.664 | 7.719 | 453,290 | -0.04(-0.48%) |
Jul 12, 2005 | 7.811 | 7.836 | 7.713 | 7.756 | 698,633 | +0.00(+0.00%) |
Jul 11, 2005 | 7.602 | 7.854 | 7.602 | 7.756 | 1,209,154 | +0.15(+1.94%) |
Jul 08, 2005 | 7.707 | 7.756 | 7.584 | 7.608 | 689,366 | -0.10(-1.28%) |
Jul 07, 2005 | 7.731 | 7.750 | 7.590 | 7.707 | 834,880 | +0.04(+0.48%) |
Jul 06, 2005 | 7.553 | 7.719 | 7.528 | 7.670 | 985,761 | +0.15(+2.05%) |
Jul 05, 2005 | 7.657 | 7.657 | 7.436 | 7.516 | 987,386 | -0.21(-2.71%) |
Jul 01, 2005 | 7.737 | 7.780 | 7.565 | 7.725 | 516,536 | -0.02(-0.32%) |
Jun 30, 2005 | 7.824 | 7.860 | 7.707 | 7.750 | 1,149,973 | -0.07(-0.87%) |
Jun 29, 2005 | 7.541 | 7.830 | 7.541 | 7.817 | 1,341,499 | +0.24(+3.17%) |
Jun 28, 2005 | 7.657 | 7.676 | 7.528 | 7.578 | 621,892 | -0.11(-1.44%) |
Jun 27, 2005 | 7.608 | 7.707 | 7.608 | 7.688 | 617,665 | +0.04(+0.56%) |
Jun 24, 2005 | 7.559 | 7.707 | 7.504 | 7.645 | 826,588 | +0.06(+0.81%) |
Jun 23, 2005 | 7.676 | 7.768 | 7.578 | 7.584 | 1,211,593 | -0.09(-1.12%) |
Jun 22, 2005 | 7.688 | 7.719 | 7.559 | 7.670 | 814,069 | -0.07(-0.87%) |
Jun 21, 2005 | 7.651 | 7.805 | 7.565 | 7.737 | 960,885 | +0.05(+0.64%) |
Jun 20, 2005 | 7.910 | 7.910 | 7.645 | 7.688 | 1,188,993 | -0.23(-2.95%) |
Jun 17, 2005 | 7.891 | 7.965 | 7.842 | 7.922 | 1,334,346 | +0.07(+0.94%) |
Jun 16, 2005 | 7.688 | 7.922 | 7.627 | 7.848 | 1,599,036 | +0.26(+3.40%) |
Jun 15, 2005 | 7.473 | 7.621 | 7.473 | 7.590 | 680,261 | +0.12(+1.56%) |
Jun 14, 2005 | 7.584 | 7.608 | 7.442 | 7.473 | 785,942 | -0.17(-2.25%) |
Jun 13, 2005 | 7.614 | 7.688 | 7.584 | 7.645 | 1,126,723 | +0.06(+0.81%) |
Jun 10, 2005 | 7.393 | 7.627 | 7.338 | 7.584 | 1,233,217 | +0.19(+2.58%) |
Jun 09, 2005 | 7.405 | 7.418 | 7.264 | 7.393 | 926,416 | -0.03(-0.41%) |
Jun 08, 2005 | 7.411 | 7.602 | 7.405 | 7.424 | 1,027,057 | -0.02(-0.25%) |
Jun 07, 2005 | 7.479 | 7.534 | 7.399 | 7.442 | 1,288,984 | -0.03(-0.41%) |
Jun 06, 2005 | 7.553 | 7.633 | 7.473 | 7.473 | 1,111,602 | +0.00(+0.00%) |
Jun 03, 2005 | 7.399 | 7.571 | 7.393 | 7.473 | 1,089,003 | +0.10(+1.42%) |
Jun 02, 2005 | 7.436 | 7.596 | 7.362 | 7.368 | 1,655,616 | +0.01(+0.08%) |