Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.610 | 7.690 | 7.400 | 7.470 | 195,621 | -0.14(-1.84%) |
Aug 30, 2005 | 7.850 | 7.850 | 7.450 | 7.610 | 211,348 | -0.22(-2.81%) |
Aug 29, 2005 | 7.430 | 7.860 | 7.360 | 7.830 | 303,933 | +0.34(+4.54%) |
Aug 26, 2005 | 7.921 | 7.990 | 7.450 | 7.490 | 313,277 | -0.49(-6.14%) |
Aug 25, 2005 | 8.120 | 8.200 | 7.930 | 7.980 | 244,165 | -0.20(-2.44%) |
Aug 24, 2005 | 8.220 | 8.320 | 8.130 | 8.180 | 202,208 | -0.12(-1.45%) |
Aug 23, 2005 | 8.610 | 8.650 | 8.250 | 8.300 | 275,910 | -0.32(-3.71%) |
Aug 22, 2005 | 8.410 | 8.660 | 8.410 | 8.620 | 131,250 | +0.17(+2.01%) |
Aug 19, 2005 | 8.390 | 8.600 | 8.390 | 8.450 | 79,690 | +0.05(+0.60%) |
Aug 18, 2005 | 8.550 | 8.730 | 8.390 | 8.400 | 151,409 | -0.07(-0.83%) |
Aug 17, 2005 | 8.550 | 8.600 | 8.450 | 8.470 | 166,263 | -0.15(-1.74%) |
Aug 16, 2005 | 8.920 | 8.920 | 8.610 | 8.620 | 208,662 | -0.27(-3.04%) |
Aug 15, 2005 | 8.410 | 8.950 | 8.350 | 8.890 | 336,752 | +0.48(+5.71%) |
Aug 12, 2005 | 8.780 | 8.820 | 8.180 | 8.410 | 299,712 | -0.41(-4.65%) |
Aug 11, 2005 | 8.930 | 9.000 | 8.690 | 8.820 | 150,021 | -0.09(-1.01%) |
Aug 10, 2005 | 8.700 | 8.910 | 8.580 | 8.910 | 272,452 | +0.23(+2.65%) |
Aug 09, 2005 | 8.550 | 8.840 | 8.550 | 8.680 | 237,242 | +0.11(+1.28%) |
Aug 08, 2005 | 9.400 | 9.480 | 8.490 | 8.570 | 757,252 | -0.84(-8.93%) |
Aug 05, 2005 | 9.700 | 9.990 | 9.270 | 9.410 | 320,865 | -0.34(-3.49%) |
Aug 04, 2005 | 9.900 | 10.09 | 9.710 | 9.750 | 225,654 | -0.20(-2.01%) |
Aug 03, 2005 | 10.16 | 10.22 | 9.830 | 9.950 | 184,340 | -0.22(-2.16%) |
Aug 02, 2005 | 9.800 | 10.17 | 9.750 | 10.17 | 606,471 | +0.31(+3.14%) |
Aug 01, 2005 | 9.650 | 9.900 | 9.530 | 9.860 | 181,225 | +0.22(+2.28%) |
Jul 29, 2005 | 9.750 | 9.880 | 9.610 | 9.640 | 130,152 | -0.11(-1.13%) |
Jul 28, 2005 | 9.550 | 9.840 | 9.511 | 9.750 | 131,908 | +0.20(+2.09%) |
Jul 27, 2005 | 9.770 | 9.900 | 9.540 | 9.550 | 209,163 | -0.22(-2.25%) |
Jul 26, 2005 | 9.500 | 9.850 | 9.500 | 9.770 | 137,996 | +0.25(+2.63%) |
Jul 25, 2005 | 9.930 | 9.930 | 9.500 | 9.520 | 308,156 | -0.41(-4.13%) |
Jul 22, 2005 | 10.23 | 10.27 | 9.170 | 9.930 | 591,701 | -0.34(-3.31%) |
Jul 21, 2005 | 10.08 | 10.67 | 9.850 | 10.27 | 345,447 | +0.05(+0.49%) |
Jul 20, 2005 | 9.450 | 10.24 | 9.390 | 10.22 | 422,912 | +0.73(+7.69%) |
Jul 19, 2005 | 9.400 | 9.500 | 9.330 | 9.490 | 193,641 | +0.09(+0.96%) |
Jul 18, 2005 | 9.380 | 9.500 | 9.370 | 9.400 | 162,666 | -0.11(-1.16%) |
Jul 15, 2005 | 9.400 | 9.560 | 9.260 | 9.510 | 358,175 | -0.01(-0.11%) |
Jul 14, 2005 | 9.370 | 9.540 | 9.300 | 9.520 | 229,205 | +0.22(+2.37%) |
Jul 13, 2005 | 9.250 | 9.490 | 9.080 | 9.300 | 262,020 | +0.04(+0.43%) |
Jul 12, 2005 | 9.650 | 9.750 | 9.120 | 9.260 | 315,919 | -0.37(-3.84%) |
Jul 11, 2005 | 9.500 | 9.780 | 9.240 | 9.630 | 380,466 | +0.13(+1.37%) |
Jul 08, 2005 | 9.020 | 9.500 | 8.911 | 9.500 | 282,587 | +0.52(+5.79%) |
Jul 07, 2005 | 8.800 | 9.120 | 8.690 | 8.980 | 205,159 | -0.13(-1.43%) |
Jul 06, 2005 | 9.000 | 9.300 | 8.860 | 9.110 | 286,523 | +0.07(+0.77%) |
Jul 05, 2005 | 8.600 | 9.160 | 8.530 | 9.040 | 519,900 | +0.42(+4.87%) |
Jul 01, 2005 | 8.400 | 8.670 | 8.370 | 8.620 | 316,200 | +0.23(+2.74%) |
Jun 30, 2005 | 8.680 | 8.700 | 8.340 | 8.390 | 241,938 | -0.25(-2.89%) |
Jun 29, 2005 | 8.740 | 8.810 | 8.430 | 8.640 | 201,705 | -0.11(-1.26%) |
Jun 28, 2005 | 8.100 | 8.750 | 8.100 | 8.750 | 543,923 | +0.51(+6.19%) |
Jun 27, 2005 | 8.750 | 8.840 | 8.240 | 8.240 | 384,070 | -0.56(-6.36%) |
Jun 24, 2005 | 8.430 | 8.800 | 7.930 | 8.800 | 1,355,858 | +0.36(+4.27%) |
Jun 23, 2005 | 8.590 | 8.760 | 8.430 | 8.440 | 268,307 | -0.17(-1.97%) |
Jun 22, 2005 | 8.660 | 8.830 | 8.510 | 8.610 | 317,034 | -0.07(-0.81%) |
Jun 21, 2005 | 8.781 | 8.810 | 8.440 | 8.680 | 815,314 | +0.04(+0.46%) |
Jun 20, 2005 | 7.640 | 8.820 | 7.600 | 8.640 | 856,978 | +0.99(+12.94%) |
Jun 17, 2005 | 7.310 | 8.000 | 7.310 | 7.650 | 1,032,998 | +0.36(+4.94%) |
Jun 16, 2005 | 6.970 | 7.430 | 6.960 | 7.290 | 445,746 | +0.36(+5.19%) |
Jun 15, 2005 | 6.560 | 6.940 | 6.510 | 6.930 | 280,898 | +0.33(+5.00%) |
Jun 14, 2005 | 6.260 | 6.680 | 6.210 | 6.600 | 262,134 | +0.38(+6.11%) |
Jun 13, 2005 | 6.360 | 6.360 | 6.150 | 6.220 | 160,278 | -0.14(-2.20%) |
Jun 10, 2005 | 6.220 | 6.390 | 6.200 | 6.360 | 129,939 | +0.16(+2.58%) |
Jun 09, 2005 | 6.150 | 6.340 | 6.090 | 6.200 | 250,867 | +0.05(+0.81%) |
Jun 08, 2005 | 6.310 | 6.310 | 6.140 | 6.150 | 237,680 | -0.10(-1.60%) |
Jun 07, 2005 | 6.260 | 6.500 | 6.150 | 6.250 | 241,499 | +0.01(+0.16%) |
Jun 06, 2005 | 6.160 | 6.370 | 6.130 | 6.240 | 220,001 | +0.08(+1.30%) |
Jun 03, 2005 | 6.330 | 6.420 | 6.140 | 6.160 | 256,067 | -0.24(-3.75%) |
Jun 02, 2005 | 6.400 | 6.500 | 6.170 | 6.400 | 244,340 | -0.01(-0.16%) |