Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.942 | 7.960 | 7.800 | 7.897 | 1,438,062 | +0.01(+0.18%) |
Aug 30, 2005 | 7.972 | 7.972 | 7.842 | 7.883 | 315,682 | -0.10(-1.29%) |
Aug 29, 2005 | 7.839 | 7.990 | 7.827 | 7.986 | 684,672 | +0.14(+1.82%) |
Aug 26, 2005 | 7.817 | 7.869 | 7.777 | 7.843 | 583,887 | +0.05(+0.63%) |
Aug 25, 2005 | 7.758 | 7.860 | 7.757 | 7.794 | 883,327 | +0.06(+0.81%) |
Aug 24, 2005 | 7.980 | 8.052 | 7.732 | 7.732 | 2,297,235 | -0.27(-3.33%) |
Aug 23, 2005 | 7.933 | 7.999 | 7.889 | 7.998 | 765,050 | +0.09(+1.12%) |
Aug 22, 2005 | 7.903 | 7.960 | 7.900 | 7.909 | 745,893 | -0.01(-0.08%) |
Aug 19, 2005 | 7.941 | 7.942 | 7.881 | 7.915 | 565,146 | -0.04(-0.53%) |
Aug 18, 2005 | 7.996 | 7.996 | 7.924 | 7.957 | 816,276 | -0.06(-0.70%) |
Aug 17, 2005 | 8.004 | 8.046 | 7.924 | 8.014 | 645,108 | +0.01(+0.09%) |
Aug 16, 2005 | 8.032 | 8.077 | 7.987 | 8.007 | 601,379 | -0.05(-0.64%) |
Aug 15, 2005 | 8.093 | 8.106 | 8.010 | 8.058 | 574,725 | -0.07(-0.86%) |
Aug 12, 2005 | 8.168 | 8.174 | 8.116 | 8.128 | 478,104 | -0.05(-0.56%) |
Aug 11, 2005 | 8.115 | 8.188 | 8.100 | 8.174 | 406,055 | +0.09(+1.10%) |
Aug 10, 2005 | 8.140 | 8.206 | 8.055 | 8.085 | 861,254 | +0.02(+0.19%) |
Aug 09, 2005 | 8.003 | 8.077 | 8.002 | 8.069 | 946,630 | +0.07(+0.84%) |
Aug 08, 2005 | 8.015 | 8.050 | 7.966 | 8.002 | 553,901 | -0.00(-0.05%) |
Aug 05, 2005 | 8.116 | 8.123 | 7.980 | 8.005 | 995,357 | -0.12(-1.48%) |
Aug 04, 2005 | 8.028 | 8.140 | 7.984 | 8.125 | 1,564,252 | +0.10(+1.21%) |
Aug 03, 2005 | 8.033 | 8.056 | 7.979 | 8.028 | 1,259,397 | -0.00(-0.01%) |
Aug 02, 2005 | 7.984 | 8.032 | 7.949 | 8.029 | 1,082,815 | +0.08(+0.95%) |
Aug 01, 2005 | 7.951 | 7.984 | 7.899 | 7.954 | 748,808 | +0.00(+0.02%) |
Jul 29, 2005 | 7.951 | 7.983 | 7.897 | 7.953 | 726,735 | -0.03(-0.36%) |
Jul 28, 2005 | 7.852 | 8.001 | 7.852 | 7.981 | 1,252,734 | +0.09(+1.16%) |
Jul 27, 2005 | 7.998 | 8.025 | 7.872 | 7.890 | 1,454,721 | -0.08(-1.02%) |
Jul 26, 2005 | 7.839 | 8.001 | 7.804 | 7.972 | 2,328,053 | +0.11(+1.44%) |
Jul 25, 2005 | 7.834 | 7.891 | 7.776 | 7.859 | 1,939,072 | +0.11(+1.47%) |
Jul 22, 2005 | 7.648 | 7.768 | 7.550 | 7.745 | 2,869,877 | +0.17(+2.19%) |
Jul 21, 2005 | 7.627 | 7.703 | 7.342 | 7.579 | 4,546,159 | -0.22(-2.88%) |
Jul 20, 2005 | 7.582 | 7.817 | 7.508 | 7.804 | 1,982,802 | +0.22(+2.93%) |
Jul 19, 2005 | 7.632 | 7.654 | 7.540 | 7.582 | 2,108,991 | -0.04(-0.50%) |
Jul 18, 2005 | 7.639 | 7.651 | 7.612 | 7.620 | 1,228,579 | -0.03(-0.44%) |
Jul 15, 2005 | 7.696 | 7.730 | 7.619 | 7.654 | 1,727,507 | -0.07(-0.93%) |
Jul 14, 2005 | 7.870 | 7.877 | 7.652 | 7.726 | 1,745,832 | -0.16(-2.08%) |
Jul 13, 2005 | 7.834 | 7.942 | 7.834 | 7.890 | 2,946,924 | +0.06(+0.74%) |
Jul 12, 2005 | 7.824 | 7.870 | 7.807 | 7.833 | 2,549,614 | +0.00(+0.02%) |
Jul 11, 2005 | 7.829 | 7.923 | 7.737 | 7.831 | 1,669,618 | +0.00(+0.05%) |
Jul 08, 2005 | 7.847 | 7.917 | 7.779 | 7.828 | 2,156,469 | -0.02(-0.26%) |
Jul 07, 2005 | 8.010 | 8.050 | 7.848 | 7.848 | 2,393,439 | -0.25(-3.10%) |
Jul 06, 2005 | 8.223 | 8.230 | 8.065 | 8.099 | 762,552 | -0.14(-1.65%) |
Jul 05, 2005 | 8.178 | 8.272 | 8.142 | 8.235 | 1,066,156 | +0.06(+0.73%) |
Jul 01, 2005 | 8.140 | 8.201 | 8.043 | 8.175 | 982,863 | +0.03(+0.43%) |
Jun 30, 2005 | 8.077 | 8.199 | 8.064 | 8.140 | 1,316,453 | +0.06(+0.76%) |
Jun 29, 2005 | 8.164 | 8.164 | 8.077 | 8.079 | 1,636,717 | -0.09(-1.04%) |
Jun 28, 2005 | 8.212 | 8.271 | 8.163 | 8.164 | 1,663,787 | +0.01(+0.07%) |
Jun 27, 2005 | 8.229 | 8.236 | 8.131 | 8.158 | 711,326 | -0.08(-1.01%) |
Jun 24, 2005 | 8.288 | 8.330 | 8.199 | 8.241 | 841,264 | -0.04(-0.52%) |
Jun 23, 2005 | 8.379 | 8.380 | 8.268 | 8.284 | 609,708 | -0.10(-1.15%) |
Jun 22, 2005 | 8.373 | 8.406 | 8.360 | 8.380 | 682,173 | +0.00(+0.03%) |
Jun 21, 2005 | 8.385 | 8.420 | 8.354 | 8.378 | 565,562 | +0.00(+0.03%) |
Jun 20, 2005 | 8.391 | 8.446 | 8.345 | 8.375 | 578,056 | -0.01(-0.17%) |
Jun 17, 2005 | 8.378 | 8.432 | 8.362 | 8.390 | 572,642 | +0.04(+0.43%) |
Jun 16, 2005 | 8.344 | 8.434 | 8.339 | 8.354 | 780,876 | +0.03(+0.40%) |
Jun 15, 2005 | 8.349 | 8.428 | 8.272 | 8.320 | 888,741 | -0.01(-0.13%) |
Jun 14, 2005 | 8.380 | 8.386 | 8.308 | 8.331 | 971,202 | -0.04(-0.44%) |
Jun 13, 2005 | 8.459 | 8.464 | 8.368 | 8.368 | 635,945 | -0.09(-1.12%) |
Jun 10, 2005 | 8.453 | 8.495 | 8.381 | 8.463 | 585,136 | -0.00(-0.03%) |
Jun 09, 2005 | 8.391 | 8.477 | 8.374 | 8.465 | 534,327 | +0.08(+0.92%) |
Jun 08, 2005 | 8.411 | 8.436 | 8.324 | 8.388 | 688,837 | +0.00(+0.01%) |
Jun 07, 2005 | 8.462 | 8.522 | 8.386 | 8.387 | 493,930 | -0.06(-0.68%) |
Jun 06, 2005 | 8.426 | 8.452 | 8.321 | 8.445 | 660,934 | +0.04(+0.46%) |
Jun 03, 2005 | 8.504 | 8.586 | 8.392 | 8.406 | 1,921,581 | -0.05(-0.62%) |
Jun 02, 2005 | 8.366 | 8.469 | 8.351 | 8.459 | 740,895 | +0.07(+0.87%) |