Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.392 | 7.406 | 7.392 | 7.406 | 15,732 | +0.09(+1.18%) |
Aug 30, 2005 | 7.310 | 7.329 | 7.270 | 7.320 | 123,805 | -0.07(-0.95%) |
Aug 29, 2005 | 7.304 | 7.390 | 7.304 | 7.390 | 16,416 | +0.07(+0.96%) |
Aug 26, 2005 | 7.368 | 7.368 | 7.294 | 7.320 | 43,776 | -0.05(-0.73%) |
Aug 25, 2005 | 7.376 | 7.381 | 7.327 | 7.374 | 17,784 | +0.02(+0.30%) |
Aug 24, 2005 | 7.339 | 7.444 | 7.336 | 7.352 | 45,828 | -0.02(-0.30%) |
Aug 23, 2005 | 7.405 | 7.414 | 7.374 | 7.374 | 20,520 | -0.04(-0.53%) |
Aug 22, 2005 | 7.427 | 7.436 | 7.360 | 7.414 | 41,040 | +0.02(+0.26%) |
Aug 19, 2005 | 7.383 | 7.398 | 7.352 | 7.395 | 16,416 | +0.07(+0.90%) |
Aug 18, 2005 | 7.392 | 7.396 | 7.329 | 7.329 | 24,624 | -0.10(-1.32%) |
Aug 17, 2005 | 7.361 | 7.444 | 7.361 | 7.427 | 97,813 | +0.06(+0.77%) |
Aug 16, 2005 | 7.434 | 7.434 | 7.326 | 7.370 | 19,836 | -0.09(-1.16%) |
Aug 15, 2005 | 7.430 | 7.475 | 7.371 | 7.456 | 63,613 | +0.00(+0.06%) |
Aug 12, 2005 | 7.383 | 7.452 | 7.371 | 7.452 | 15,048 | -0.01(-0.12%) |
Aug 11, 2005 | 7.471 | 7.497 | 7.411 | 7.460 | 66,349 | +0.05(+0.69%) |
Aug 10, 2005 | 7.503 | 7.553 | 7.409 | 7.409 | 65,665 | -0.08(-1.05%) |
Aug 09, 2005 | 7.471 | 7.504 | 7.443 | 7.488 | 13,680 | +0.04(+0.57%) |
Aug 08, 2005 | 7.457 | 7.479 | 7.399 | 7.446 | 28,728 | -0.02(-0.29%) |
Aug 05, 2005 | 7.463 | 7.468 | 7.419 | 7.468 | 41,040 | -0.02(-0.33%) |
Aug 04, 2005 | 7.548 | 7.548 | 7.456 | 7.493 | 28,728 | -0.07(-0.97%) |
Aug 03, 2005 | 7.494 | 7.566 | 7.485 | 7.566 | 32,148 | +0.05(+0.66%) |
Aug 02, 2005 | 7.478 | 7.516 | 7.476 | 7.516 | 218,199 | +0.08(+1.04%) |
Aug 01, 2005 | 7.441 | 7.456 | 7.438 | 7.438 | 15,048 | -0.00(-0.04%) |
Jul 29, 2005 | 7.478 | 7.478 | 7.403 | 7.441 | 31,464 | -0.05(-0.62%) |
Jul 28, 2005 | 7.478 | 7.488 | 7.434 | 7.488 | 28,044 | +0.01(+0.16%) |
Jul 27, 2005 | 7.456 | 7.476 | 7.389 | 7.476 | 26,676 | +0.02(+0.29%) |
Jul 26, 2005 | 7.386 | 7.455 | 7.386 | 7.455 | 39,672 | +0.07(+0.93%) |
Jul 25, 2005 | 7.412 | 7.485 | 7.376 | 7.386 | 237,351 | -0.10(-1.27%) |
Jul 22, 2005 | 7.446 | 7.482 | 7.433 | 7.481 | 42,408 | -0.07(-0.93%) |
Jul 21, 2005 | 7.536 | 7.554 | 7.504 | 7.551 | 28,728 | -0.02(-0.27%) |
Jul 20, 2005 | 7.456 | 7.572 | 7.436 | 7.572 | 49,932 | -0.00(-0.04%) |
Jul 19, 2005 | 7.485 | 7.579 | 7.485 | 7.574 | 218,883 | +0.11(+1.41%) |
Jul 18, 2005 | 7.468 | 7.487 | 7.456 | 7.469 | 66,349 | -0.02(-0.33%) |
Jul 15, 2005 | 7.497 | 7.501 | 7.446 | 7.494 | 48,564 | -0.02(-0.27%) |
Jul 14, 2005 | 7.519 | 7.531 | 7.488 | 7.514 | 56,088 | +0.07(+0.90%) |
Jul 13, 2005 | 7.436 | 7.447 | 7.383 | 7.447 | 102,601 | +0.01(+0.16%) |
Jul 12, 2005 | 7.374 | 7.447 | 7.365 | 7.436 | 138,854 | +0.08(+1.13%) |
Jul 11, 2005 | 7.310 | 7.352 | 7.303 | 7.352 | 70,453 | +0.15(+2.15%) |
Jul 08, 2005 | 7.112 | 7.197 | 7.112 | 7.197 | 14,364 | +0.12(+1.65%) |
Jul 07, 2005 | 7.061 | 7.112 | 7.025 | 7.080 | 15,732 | -0.05(-0.76%) |
Jul 06, 2005 | 7.134 | 7.178 | 7.134 | 7.134 | 180,578 | -0.01(-0.16%) |
Jul 05, 2005 | 7.083 | 7.152 | 7.050 | 7.146 | 30,096 | +0.03(+0.37%) |
Jul 01, 2005 | 7.124 | 7.130 | 7.076 | 7.120 | 30,096 | +0.02(+0.23%) |
Jun 30, 2005 | 7.178 | 7.178 | 7.104 | 7.104 | 8,208 | -0.03(-0.39%) |
Jun 29, 2005 | 7.186 | 7.197 | 7.121 | 7.131 | 188,786 | -0.04(-0.55%) |
Jun 28, 2005 | 7.104 | 7.172 | 7.104 | 7.171 | 21,888 | +0.10(+1.45%) |
Jun 27, 2005 | 7.149 | 7.149 | 7.069 | 7.069 | 192,207 | -0.06(-0.86%) |
Jun 24, 2005 | 7.229 | 7.231 | 7.130 | 7.130 | 238,035 | -0.11(-1.57%) |
Jun 23, 2005 | 7.282 | 7.373 | 7.244 | 7.244 | 212,043 | -0.01(-0.16%) |
Jun 22, 2005 | 7.317 | 7.317 | 7.245 | 7.256 | 22,572 | -0.01(-0.10%) |
Jun 21, 2005 | 7.244 | 7.263 | 7.221 | 7.263 | 16,416 | +0.00(+0.06%) |
Jun 20, 2005 | 7.165 | 7.259 | 7.164 | 7.259 | 28,044 | +0.06(+0.81%) |
Jun 17, 2005 | 7.222 | 7.263 | 7.200 | 7.200 | 18,468 | -0.02(-0.28%) |
Jun 16, 2005 | 7.162 | 7.235 | 7.162 | 7.221 | 54,720 | +0.04(+0.59%) |
Jun 15, 2005 | 7.206 | 7.213 | 7.083 | 7.178 | 258,556 | +0.03(+0.41%) |
Jun 14, 2005 | 7.181 | 7.181 | 7.127 | 7.149 | 153,902 | -0.05(-0.71%) |
Jun 13, 2005 | 7.178 | 7.200 | 7.153 | 7.200 | 25,308 | +0.01(+0.10%) |
Jun 10, 2005 | 7.216 | 7.216 | 7.127 | 7.193 | 12,996 | -0.05(-0.71%) |
Jun 09, 2005 | 7.164 | 7.244 | 7.134 | 7.244 | 32,148 | +0.04(+0.51%) |
Jun 08, 2005 | 7.193 | 7.235 | 7.168 | 7.207 | 42,408 | +0.00(+0.06%) |
Jun 07, 2005 | 7.272 | 7.288 | 7.200 | 7.203 | 23,256 | +0.03(+0.43%) |
Jun 06, 2005 | 7.237 | 7.237 | 7.164 | 7.172 | 15,048 | -0.04(-0.49%) |
Jun 03, 2005 | 7.281 | 7.281 | 7.149 | 7.207 | 56,088 | -0.07(-0.90%) |
Jun 02, 2005 | 7.259 | 7.295 | 7.256 | 7.273 | 49,248 | +0.01(+0.10%) |