Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.690 | 7.900 | 7.600 | 7.900 | 1,067,877 | +0.18(+2.33%) |
Aug 30, 2005 | 7.750 | 7.750 | 7.640 | 7.720 | 389,909 | -0.05(-0.64%) |
Aug 29, 2005 | 7.730 | 7.790 | 7.630 | 7.770 | 542,673 | +0.00(+0.00%) |
Aug 26, 2005 | 7.990 | 7.990 | 7.760 | 7.770 | 413,766 | -0.16(-2.02%) |
Aug 25, 2005 | 7.770 | 8.040 | 7.770 | 7.930 | 1,288,185 | +0.20(+2.59%) |
Aug 24, 2005 | 7.750 | 7.850 | 7.650 | 7.730 | 797,734 | -0.01(-0.13%) |
Aug 23, 2005 | 7.560 | 7.770 | 7.560 | 7.740 | 693,035 | +0.12(+1.57%) |
Aug 22, 2005 | 7.450 | 7.690 | 7.380 | 7.620 | 814,693 | +0.22(+2.97%) |
Aug 19, 2005 | 7.500 | 7.560 | 7.350 | 7.400 | 341,012 | -0.11(-1.46%) |
Aug 18, 2005 | 7.600 | 7.700 | 7.420 | 7.510 | 414,548 | -0.13(-1.70%) |
Aug 17, 2005 | 7.320 | 7.700 | 7.320 | 7.640 | 583,742 | +0.26(+3.52%) |
Aug 16, 2005 | 7.500 | 7.500 | 7.320 | 7.380 | 366,050 | -0.09(-1.20%) |
Aug 15, 2005 | 7.200 | 7.570 | 7.050 | 7.470 | 622,427 | +0.20(+2.75%) |
Aug 12, 2005 | 7.490 | 7.490 | 7.050 | 7.270 | 439,694 | -0.27(-3.58%) |
Aug 11, 2005 | 7.390 | 7.600 | 7.350 | 7.540 | 373,600 | +0.08(+1.07%) |
Aug 10, 2005 | 7.460 | 7.670 | 7.310 | 7.460 | 524,311 | +0.00(+0.00%) |
Aug 09, 2005 | 7.350 | 7.530 | 7.340 | 7.460 | 301,494 | +0.07(+0.95%) |
Aug 08, 2005 | 7.620 | 7.690 | 7.310 | 7.390 | 560,037 | -0.19(-2.51%) |
Aug 05, 2005 | 7.600 | 7.770 | 7.500 | 7.580 | 477,156 | -0.08(-1.04%) |
Aug 04, 2005 | 7.760 | 7.870 | 7.560 | 7.660 | 558,068 | -0.13(-1.67%) |
Aug 03, 2005 | 7.930 | 7.940 | 7.790 | 7.790 | 440,182 | -0.11(-1.39%) |
Aug 02, 2005 | 7.790 | 8.000 | 7.770 | 7.900 | 850,338 | +0.15(+1.94%) |
Aug 01, 2005 | 7.620 | 7.800 | 7.540 | 7.750 | 797,903 | +0.28(+3.75%) |
Jul 29, 2005 | 7.530 | 7.650 | 7.410 | 7.470 | 389,648 | -0.10(-1.32%) |
Jul 28, 2005 | 7.380 | 7.730 | 7.370 | 7.570 | 1,556,163 | +0.15(+2.02%) |
Jul 27, 2005 | 7.490 | 7.550 | 7.280 | 7.420 | 816,153 | -0.09(-1.20%) |
Jul 26, 2005 | 7.490 | 7.670 | 7.470 | 7.510 | 693,949 | +0.02(+0.27%) |
Jul 25, 2005 | 7.400 | 7.760 | 7.400 | 7.490 | 3,144,007 | +0.06(+0.81%) |
Jul 22, 2005 | 7.250 | 7.450 | 7.230 | 7.430 | 1,591,376 | +0.18(+2.48%) |
Jul 21, 2005 | 6.770 | 7.680 | 6.730 | 7.250 | 7,608,654 | +0.83(+12.93%) |
Jul 20, 2005 | 6.230 | 6.500 | 6.190 | 6.420 | 1,166,082 | +0.12(+1.90%) |
Jul 19, 2005 | 6.210 | 6.340 | 6.140 | 6.300 | 639,502 | +0.17(+2.77%) |
Jul 18, 2005 | 6.070 | 6.210 | 6.050 | 6.130 | 590,130 | +0.07(+1.16%) |
Jul 15, 2005 | 6.150 | 6.270 | 6.040 | 6.060 | 469,537 | -0.14(-2.26%) |
Jul 14, 2005 | 6.250 | 6.330 | 6.180 | 6.200 | 776,002 | +0.00(+0.00%) |
Jul 13, 2005 | 5.910 | 6.200 | 5.900 | 6.200 | 620,335 | +0.26(+4.38%) |
Jul 12, 2005 | 5.960 | 6.100 | 5.820 | 5.940 | 672,665 | -0.04(-0.67%) |
Jul 11, 2005 | 5.810 | 6.250 | 5.780 | 5.980 | 1,447,863 | +0.35(+6.22%) |
Jul 08, 2005 | 5.300 | 5.630 | 5.300 | 5.630 | 586,760 | +0.26(+4.84%) |
Jul 07, 2005 | 5.320 | 5.380 | 5.220 | 5.370 | 144,598 | -0.02(-0.37%) |
Jul 06, 2005 | 5.390 | 5.440 | 5.300 | 5.390 | 423,920 | +0.02(+0.37%) |
Jul 05, 2005 | 5.270 | 5.400 | 5.220 | 5.370 | 318,300 | +0.10(+1.90%) |
Jul 01, 2005 | 5.310 | 5.350 | 5.230 | 5.270 | 231,000 | -0.04(-0.75%) |
Jun 30, 2005 | 5.250 | 5.380 | 5.180 | 5.310 | 536,156 | -0.00(-0.00%) |
Jun 29, 2005 | 5.400 | 5.400 | 5.180 | 5.310 | 331,842 | -0.06(-1.12%) |
Jun 28, 2005 | 5.090 | 5.370 | 5.020 | 5.370 | 931,631 | +0.28(+5.50%) |
Jun 27, 2005 | 5.150 | 5.200 | 4.900 | 5.090 | 465,329 | -0.12(-2.30%) |
Jun 24, 2005 | 5.330 | 5.370 | 5.180 | 5.210 | 390,664 | -0.14(-2.62%) |
Jun 23, 2005 | 5.460 | 5.470 | 5.340 | 5.350 | 342,759 | -0.10(-1.83%) |
Jun 22, 2005 | 5.420 | 5.500 | 5.350 | 5.450 | 251,183 | +0.02(+0.37%) |
Jun 21, 2005 | 5.400 | 5.500 | 5.350 | 5.430 | 332,998 | +0.00(+0.00%) |
Jun 20, 2005 | 5.420 | 5.570 | 5.320 | 5.430 | 407,145 | -0.02(-0.37%) |
Jun 17, 2005 | 5.630 | 5.650 | 5.450 | 5.450 | 587,944 | -0.14(-2.50%) |
Jun 16, 2005 | 5.500 | 5.610 | 5.460 | 5.590 | 509,634 | +0.07(+1.27%) |
Jun 15, 2005 | 5.650 | 5.650 | 5.460 | 5.520 | 542,368 | -0.11(-1.95%) |
Jun 14, 2005 | 5.590 | 5.660 | 5.560 | 5.630 | 290,461 | +0.01(+0.18%) |
Jun 13, 2005 | 5.510 | 5.710 | 5.440 | 5.620 | 293,161 | +0.10(+1.81%) |
Jun 10, 2005 | 5.620 | 5.720 | 5.490 | 5.520 | 247,949 | -0.09(-1.60%) |
Jun 09, 2005 | 5.420 | 5.680 | 5.380 | 5.610 | 614,819 | +0.14(+2.56%) |
Jun 08, 2005 | 5.560 | 5.610 | 5.440 | 5.470 | 1,130,104 | -0.10(-1.80%) |
Jun 07, 2005 | 5.400 | 5.680 | 5.350 | 5.570 | 1,030,952 | +0.18(+3.34%) |
Jun 06, 2005 | 5.420 | 5.500 | 5.300 | 5.390 | 382,283 | -0.01(-0.19%) |
Jun 03, 2005 | 5.420 | 5.460 | 5.300 | 5.400 | 298,801 | -0.03(-0.55%) |
Jun 02, 2005 | 5.250 | 5.550 | 5.250 | 5.430 | 598,573 | +0.16(+3.04%) |