Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.515 | 7.584 | 7.389 | 7.573 | 7,726,424 | +0.09(+1.18%) |
Aug 30, 2005 | 7.535 | 7.596 | 7.396 | 7.485 | 5,436,205 | -0.08(-1.01%) |
Aug 29, 2005 | 7.416 | 7.600 | 7.408 | 7.561 | 7,473,577 | +0.10(+1.34%) |
Aug 26, 2005 | 7.558 | 7.561 | 7.370 | 7.462 | 9,135,067 | -0.10(-1.27%) |
Aug 25, 2005 | 7.657 | 7.669 | 7.512 | 7.558 | 8,463,329 | -0.07(-0.91%) |
Aug 24, 2005 | 7.653 | 7.723 | 7.615 | 7.627 | 8,213,610 | -0.06(-0.75%) |
Aug 23, 2005 | 7.638 | 7.707 | 7.577 | 7.684 | 6,102,209 | +0.05(+0.70%) |
Aug 22, 2005 | 7.607 | 7.673 | 7.577 | 7.630 | 8,055,385 | +0.07(+0.96%) |
Aug 19, 2005 | 7.581 | 7.630 | 7.496 | 7.558 | 7,939,128 | +0.00(+0.00%) |
Aug 18, 2005 | 7.519 | 7.588 | 7.481 | 7.558 | 5,825,120 | +0.04(+0.51%) |
Aug 17, 2005 | 7.419 | 7.538 | 7.419 | 7.519 | 5,584,525 | +0.07(+0.98%) |
Aug 16, 2005 | 7.442 | 7.469 | 7.400 | 7.446 | 5,431,774 | -0.03(-0.41%) |
Aug 15, 2005 | 7.389 | 7.496 | 7.324 | 7.477 | 4,947,455 | +0.06(+0.83%) |
Aug 12, 2005 | 7.511 | 7.558 | 7.385 | 7.416 | 4,345,315 | -0.14(-1.88%) |
Aug 11, 2005 | 7.554 | 7.607 | 7.481 | 7.558 | 4,246,261 | +0.00(+0.00%) |
Aug 10, 2005 | 7.646 | 7.673 | 7.508 | 7.558 | 5,751,873 | -0.03(-0.45%) |
Aug 09, 2005 | 7.508 | 7.611 | 7.500 | 7.592 | 4,844,752 | +0.09(+1.23%) |
Aug 08, 2005 | 7.458 | 7.500 | 7.362 | 7.500 | 5,615,805 | +0.07(+0.93%) |
Aug 05, 2005 | 7.446 | 7.508 | 7.412 | 7.431 | 4,682,357 | -0.05(-0.72%) |
Aug 04, 2005 | 7.619 | 7.642 | 7.469 | 7.485 | 4,806,695 | -0.16(-2.16%) |
Aug 03, 2005 | 7.577 | 7.669 | 7.523 | 7.650 | 6,059,460 | +0.06(+0.81%) |
Aug 02, 2005 | 7.630 | 7.673 | 7.538 | 7.588 | 8,813,926 | -0.05(-0.60%) |
Aug 01, 2005 | 7.653 | 7.673 | 7.615 | 7.634 | 7,498,861 | +0.02(+0.25%) |
Jul 29, 2005 | 7.607 | 7.669 | 7.592 | 7.615 | 6,630,320 | -0.02(-0.30%) |
Jul 28, 2005 | 7.604 | 7.669 | 7.588 | 7.638 | 8,293,634 | +0.03(+0.40%) |
Jul 27, 2005 | 7.584 | 7.646 | 7.546 | 7.607 | 7,024,709 | -0.01(-0.10%) |
Jul 26, 2005 | 7.500 | 7.653 | 7.488 | 7.615 | 11,229,785 | +0.12(+1.53%) |
Jul 25, 2005 | 7.462 | 7.538 | 7.450 | 7.500 | 8,155,742 | +0.02(+0.26%) |
Jul 22, 2005 | 7.423 | 7.515 | 7.416 | 7.481 | 6,208,561 | +0.07(+0.98%) |
Jul 21, 2005 | 7.469 | 7.473 | 7.385 | 7.408 | 5,631,445 | -0.08(-1.13%) |
Jul 20, 2005 | 7.446 | 7.542 | 7.439 | 7.492 | 6,467,142 | +0.01(+0.10%) |
Jul 19, 2005 | 7.550 | 7.604 | 7.465 | 7.485 | 7,024,187 | -0.05(-0.66%) |
Jul 18, 2005 | 7.492 | 7.604 | 7.473 | 7.535 | 6,328,728 | +0.03(+0.36%) |
Jul 15, 2005 | 7.481 | 7.531 | 7.469 | 7.508 | 6,236,452 | +0.00(+0.05%) |
Jul 14, 2005 | 7.450 | 7.554 | 7.450 | 7.504 | 7,156,345 | +0.04(+0.57%) |
Jul 13, 2005 | 7.347 | 7.473 | 7.347 | 7.462 | 5,279,545 | +0.02(+0.26%) |
Jul 12, 2005 | 7.439 | 7.481 | 7.408 | 7.442 | 5,676,801 | -0.02(-0.31%) |
Jul 11, 2005 | 7.523 | 7.538 | 7.439 | 7.465 | 7,282,508 | -0.01(-0.15%) |
Jul 08, 2005 | 7.373 | 7.500 | 7.327 | 7.477 | 6,385,814 | +0.10(+1.40%) |
Jul 07, 2005 | 7.289 | 7.408 | 7.251 | 7.373 | 6,058,938 | -0.00(-0.05%) |
Jul 06, 2005 | 7.347 | 7.442 | 7.331 | 7.377 | 11,804,555 | +0.01(+0.10%) |
Jul 05, 2005 | 7.208 | 7.400 | 7.178 | 7.370 | 10,845,302 | +0.13(+1.86%) |
Jul 01, 2005 | 7.277 | 7.289 | 7.228 | 7.235 | 7,385,993 | -0.07(-0.89%) |
Jun 30, 2005 | 7.316 | 7.347 | 7.281 | 7.301 | 10,399,822 | -0.05(-0.63%) |
Jun 29, 2005 | 7.412 | 7.431 | 7.312 | 7.347 | 10,822,363 | -0.04(-0.52%) |
Jun 28, 2005 | 7.442 | 7.485 | 7.289 | 7.385 | 11,089,286 | -0.06(-0.77%) |
Jun 27, 2005 | 7.485 | 7.558 | 7.431 | 7.442 | 11,752,422 | -0.10(-1.37%) |
Jun 24, 2005 | 7.442 | 7.657 | 7.431 | 7.546 | 14,551,462 | +0.07(+0.98%) |
Jun 23, 2005 | 7.473 | 7.596 | 7.442 | 7.473 | 18,140,322 | +0.02(+0.26%) |
Jun 22, 2005 | 7.327 | 7.565 | 7.212 | 7.454 | 32,240,048 | -0.01(-0.10%) |
Jun 21, 2005 | 7.189 | 7.531 | 7.189 | 7.462 | 42,794,448 | +0.68(+9.95%) |
Jun 20, 2005 | 6.671 | 6.809 | 6.618 | 6.786 | 8,461,243 | +0.12(+1.73%) |
Jun 17, 2005 | 6.790 | 6.794 | 6.652 | 6.671 | 8,299,890 | -0.07(-1.02%) |
Jun 16, 2005 | 6.698 | 6.840 | 6.660 | 6.740 | 8,821,485 | +0.03(+0.46%) |
Jun 15, 2005 | 6.503 | 6.790 | 6.483 | 6.710 | 17,637,496 | +0.30(+4.73%) |
Jun 14, 2005 | 6.330 | 6.457 | 6.326 | 6.407 | 4,697,736 | +0.07(+1.15%) |
Jun 13, 2005 | 6.361 | 6.380 | 6.315 | 6.334 | 4,432,899 | -0.05(-0.78%) |
Jun 10, 2005 | 6.422 | 6.422 | 6.338 | 6.384 | 5,686,967 | -0.05(-0.83%) |
Jun 09, 2005 | 6.414 | 6.437 | 6.334 | 6.437 | 4,349,486 | +0.03(+0.42%) |
Jun 08, 2005 | 6.779 | 6.779 | 6.353 | 6.410 | 6,269,036 | -0.00(-0.06%) |
Jun 07, 2005 | 6.464 | 6.629 | 6.391 | 6.414 | 9,713,487 | -0.03(-0.54%) |
Jun 06, 2005 | 6.380 | 6.453 | 6.368 | 6.449 | 3,463,479 | +0.04(+0.66%) |
Jun 03, 2005 | 6.418 | 6.418 | 6.338 | 6.407 | 5,102,291 | -0.04(-0.60%) |
Jun 02, 2005 | 6.384 | 6.460 | 6.330 | 6.445 | 6,849,280 | +0.06(+0.90%) |