Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.522 | 7.616 | 7.446 | 7.616 | 1,147,873 | +0.08(+1.06%) |
Aug 30, 2005 | 7.506 | 7.559 | 7.463 | 7.536 | 1,178,743 | +0.01(+0.13%) |
Aug 29, 2005 | 7.512 | 7.579 | 7.459 | 7.527 | 1,985,151 | -0.11(-1.39%) |
Aug 26, 2005 | 7.670 | 7.686 | 7.630 | 7.633 | 926,087 | -0.09(-1.20%) |
Aug 25, 2005 | 7.775 | 7.809 | 7.665 | 7.726 | 1,346,388 | -0.15(-1.87%) |
Aug 24, 2005 | 7.843 | 7.940 | 7.769 | 7.873 | 3,628,363 | -0.06(-0.77%) |
Aug 23, 2005 | 7.528 | 7.965 | 7.528 | 7.934 | 9,294,595 | +0.73(+10.21%) |
Aug 22, 2005 | 7.109 | 7.233 | 7.109 | 7.199 | 929,412 | +0.06(+0.90%) |
Aug 19, 2005 | 7.170 | 7.176 | 7.081 | 7.135 | 487,739 | -0.03(-0.41%) |
Aug 18, 2005 | 7.038 | 7.232 | 7.012 | 7.164 | 1,454,194 | +0.11(+1.60%) |
Aug 17, 2005 | 6.990 | 7.092 | 6.988 | 7.052 | 548,528 | +0.04(+0.54%) |
Aug 16, 2005 | 6.991 | 7.033 | 6.956 | 7.014 | 544,254 | +0.03(+0.50%) |
Aug 15, 2005 | 6.922 | 6.994 | 6.857 | 6.979 | 680,555 | +0.02(+0.27%) |
Aug 12, 2005 | 6.951 | 6.985 | 6.928 | 6.960 | 707,625 | -0.02(-0.24%) |
Aug 11, 2005 | 6.991 | 7.005 | 6.961 | 6.977 | 788,361 | +0.04(+0.62%) |
Aug 10, 2005 | 6.975 | 7.036 | 6.903 | 6.934 | 891,418 | +0.13(+1.89%) |
Aug 09, 2005 | 6.775 | 6.836 | 6.676 | 6.805 | 923,238 | +0.02(+0.36%) |
Aug 08, 2005 | 6.638 | 6.796 | 6.638 | 6.781 | 2,002,723 | -0.02(-0.29%) |
Aug 05, 2005 | 6.885 | 6.891 | 6.704 | 6.801 | 1,238,107 | -0.15(-2.09%) |
Aug 04, 2005 | 7.075 | 7.076 | 6.900 | 6.946 | 1,902,516 | -0.13(-1.82%) |
Aug 03, 2005 | 7.059 | 7.107 | 6.970 | 7.075 | 539,030 | +0.00(+0.04%) |
Aug 02, 2005 | 7.064 | 7.073 | 7.006 | 7.072 | 416,027 | +0.00(+0.03%) |
Aug 01, 2005 | 7.016 | 7.072 | 6.958 | 7.070 | 596,020 | +0.02(+0.22%) |
Jul 29, 2005 | 6.996 | 7.099 | 6.991 | 7.054 | 664,408 | +0.03(+0.37%) |
Jul 28, 2005 | 6.930 | 7.075 | 6.930 | 7.028 | 865,773 | +0.10(+1.44%) |
Jul 27, 2005 | 6.921 | 6.964 | 6.883 | 6.928 | 714,749 | -0.02(-0.29%) |
Jul 26, 2005 | 6.854 | 6.975 | 6.833 | 6.948 | 465,418 | +0.07(+0.99%) |
Jul 25, 2005 | 6.859 | 6.921 | 6.782 | 6.879 | 531,906 | -0.07(-1.00%) |
Jul 22, 2005 | 6.959 | 7.017 | 6.871 | 6.949 | 437,398 | +0.02(+0.30%) |
Jul 21, 2005 | 6.999 | 7.021 | 6.895 | 6.928 | 684,829 | -0.06(-0.81%) |
Jul 20, 2005 | 6.949 | 7.000 | 6.938 | 6.984 | 796,435 | +0.09(+1.24%) |
Jul 19, 2005 | 6.870 | 6.903 | 6.837 | 6.899 | 524,308 | +0.05(+0.71%) |
Jul 18, 2005 | 6.922 | 6.922 | 6.842 | 6.851 | 531,906 | -0.10(-1.41%) |
Jul 15, 2005 | 6.856 | 6.957 | 6.778 | 6.949 | 1,037,218 | -0.04(-0.59%) |
Jul 14, 2005 | 7.006 | 7.012 | 6.917 | 6.990 | 503,411 | -0.01(-0.17%) |
Jul 13, 2005 | 7.054 | 7.057 | 6.936 | 7.001 | 963,131 | -0.10(-1.39%) |
Jul 12, 2005 | 7.059 | 7.121 | 7.032 | 7.100 | 865,773 | -0.02(-0.33%) |
Jul 11, 2005 | 7.096 | 7.157 | 7.021 | 7.123 | 1,148,823 | -0.03(-0.47%) |
Jul 08, 2005 | 6.973 | 7.188 | 6.968 | 7.157 | 1,108,930 | +0.18(+2.64%) |
Jul 07, 2005 | 6.836 | 7.001 | 6.778 | 6.973 | 2,448,670 | +0.03(+0.47%) |
Jul 06, 2005 | 6.988 | 6.988 | 6.869 | 6.940 | 1,780,937 | -0.06(-0.81%) |
Jul 05, 2005 | 6.875 | 7.014 | 6.875 | 6.997 | 1,296,522 | +0.05(+0.76%) |
Jul 01, 2005 | 6.922 | 6.971 | 6.849 | 6.944 | 1,312,669 | -0.00(-0.05%) |
Jun 30, 2005 | 6.920 | 7.038 | 6.895 | 6.948 | 1,867,372 | -0.03(-0.44%) |
Jun 29, 2005 | 6.806 | 7.063 | 6.796 | 6.978 | 3,367,634 | +0.22(+3.27%) |
Jun 28, 2005 | 6.527 | 6.826 | 6.527 | 6.757 | 2,734,095 | +0.29(+4.51%) |
Jun 27, 2005 | 6.475 | 6.479 | 6.433 | 6.465 | 1,328,816 | -0.03(-0.47%) |
Jun 24, 2005 | 6.532 | 6.552 | 6.490 | 6.496 | 708,575 | -0.03(-0.48%) |
Jun 23, 2005 | 6.483 | 6.577 | 6.483 | 6.527 | 1,348,288 | +0.04(+0.68%) |
Jun 22, 2005 | 6.410 | 6.485 | 6.405 | 6.483 | 1,913,914 | +0.09(+1.35%) |
Jun 21, 2005 | 6.320 | 6.404 | 6.260 | 6.397 | 1,205,813 | +0.08(+1.23%) |
Jun 20, 2005 | 6.380 | 6.426 | 6.317 | 6.319 | 683,880 | -0.10(-1.59%) |
Jun 17, 2005 | 6.515 | 6.520 | 6.396 | 6.421 | 1,439,472 | -0.04(-0.67%) |
Jun 16, 2005 | 6.396 | 6.492 | 6.396 | 6.464 | 1,924,362 | +0.07(+1.07%) |
Jun 15, 2005 | 6.496 | 6.554 | 6.363 | 6.396 | 2,338,964 | -0.03(-0.54%) |
Jun 14, 2005 | 6.512 | 6.533 | 6.412 | 6.431 | 1,682,155 | -0.09(-1.32%) |
Jun 13, 2005 | 6.643 | 6.649 | 6.475 | 6.517 | 2,018,870 | -0.18(-2.73%) |
Jun 10, 2005 | 6.705 | 6.738 | 6.687 | 6.700 | 416,027 | -0.01(-0.08%) |
Jun 09, 2005 | 6.736 | 6.738 | 6.675 | 6.705 | 651,110 | -0.04(-0.59%) |
Jun 08, 2005 | 6.843 | 6.843 | 6.738 | 6.745 | 757,017 | -0.03(-0.47%) |
Jun 07, 2005 | 6.670 | 6.895 | 6.670 | 6.777 | 1,091,358 | +0.13(+1.98%) |
Jun 06, 2005 | 6.549 | 6.661 | 6.529 | 6.645 | 821,605 | +0.05(+0.83%) |
Jun 03, 2005 | 6.565 | 6.624 | 6.563 | 6.591 | 1,022,970 | +0.01(+0.14%) |
Jun 02, 2005 | 6.570 | 6.612 | 6.554 | 6.581 | 597,445 | -0.03(-0.40%) |