Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.031 | 8.118 | 8.019 | 8.093 | 770,705 | +0.06(+0.77%) |
Aug 30, 2005 | 8.050 | 8.050 | 7.963 | 8.031 | 881,890 | +0.01(+0.08%) |
Aug 29, 2005 | 8.025 | 8.056 | 7.969 | 8.025 | 889,474 | +0.00(+0.00%) |
Aug 26, 2005 | 8.075 | 8.075 | 8.013 | 8.025 | 247,058 | +0.00(+0.00%) |
Aug 25, 2005 | 7.963 | 8.044 | 7.932 | 8.025 | 582,709 | +0.11(+1.33%) |
Aug 24, 2005 | 8.006 | 8.025 | 7.907 | 7.920 | 2,003,577 | -0.11(-1.39%) |
Aug 23, 2005 | 8.075 | 8.093 | 8.013 | 8.031 | 1,053,750 | -0.15(-1.82%) |
Aug 22, 2005 | 8.199 | 8.229 | 8.168 | 8.180 | 589,325 | +0.01(+0.15%) |
Aug 19, 2005 | 8.155 | 8.168 | 8.124 | 8.168 | 562,699 | +0.00(+0.00%) |
Aug 18, 2005 | 8.192 | 8.211 | 8.149 | 8.168 | 1,348,089 | -0.18(-2.15%) |
Aug 17, 2005 | 8.304 | 8.378 | 8.304 | 8.347 | 373,572 | +0.10(+1.20%) |
Aug 16, 2005 | 8.316 | 8.322 | 8.217 | 8.248 | 433,441 | -0.06(-0.75%) |
Aug 15, 2005 | 8.329 | 8.353 | 8.273 | 8.310 | 737,947 | +0.04(+0.52%) |
Aug 12, 2005 | 8.316 | 8.316 | 8.217 | 8.267 | 691,150 | -0.06(-0.74%) |
Aug 11, 2005 | 8.304 | 8.341 | 8.267 | 8.329 | 793,136 | +0.06(+0.67%) |
Aug 10, 2005 | 8.304 | 8.335 | 8.217 | 8.273 | 726,006 | +0.06(+0.68%) |
Aug 09, 2005 | 8.205 | 8.248 | 8.180 | 8.217 | 458,131 | -0.01(-0.08%) |
Aug 08, 2005 | 8.229 | 8.254 | 8.205 | 8.223 | 354,853 | +0.09(+1.07%) |
Aug 05, 2005 | 7.641 | 8.242 | 7.641 | 8.137 | 863,494 | -0.12(-1.50%) |
Aug 04, 2005 | 8.322 | 8.322 | 8.260 | 8.260 | 574,479 | -0.09(-1.04%) |
Aug 03, 2005 | 8.316 | 8.360 | 8.298 | 8.347 | 873,660 | +0.02(+0.30%) |
Aug 02, 2005 | 8.279 | 8.360 | 8.242 | 8.322 | 566,249 | +0.09(+1.13%) |
Aug 01, 2005 | 8.180 | 8.254 | 8.180 | 8.229 | 550,919 | +0.06(+0.76%) |
Jul 29, 2005 | 8.205 | 8.211 | 8.155 | 8.168 | 662,264 | -0.04(-0.45%) |
Jul 28, 2005 | 8.149 | 8.236 | 8.149 | 8.205 | 1,015,989 | +0.00(+0.00%) |
Jul 27, 2005 | 8.161 | 8.205 | 8.130 | 8.205 | 1,058,913 | +0.11(+1.38%) |
Jul 26, 2005 | 8.124 | 8.137 | 8.087 | 8.093 | 410,849 | -0.02(-0.31%) |
Jul 25, 2005 | 8.149 | 8.192 | 8.118 | 8.118 | 859,621 | -0.07(-0.91%) |
Jul 22, 2005 | 8.186 | 8.236 | 8.137 | 8.192 | 976,292 | +0.00(+0.00%) |
Jul 21, 2005 | 8.068 | 8.267 | 8.000 | 8.192 | 4,932,615 | +0.12(+1.46%) |
Jul 20, 2005 | 8.056 | 8.112 | 8.025 | 8.075 | 779,097 | +0.04(+0.46%) |
Jul 19, 2005 | 8.044 | 8.075 | 8.013 | 8.037 | 839,449 | +0.01(+0.15%) |
Jul 18, 2005 | 8.025 | 8.056 | 8.006 | 8.025 | 935,142 | +0.07(+0.86%) |
Jul 15, 2005 | 7.963 | 7.982 | 7.932 | 7.957 | 1,718,596 | +0.02(+0.31%) |
Jul 14, 2005 | 7.932 | 7.994 | 7.920 | 7.932 | 1,047,295 | +0.09(+1.11%) |
Jul 13, 2005 | 7.821 | 7.858 | 7.808 | 7.845 | 513,481 | +0.09(+1.20%) |
Jul 12, 2005 | 7.777 | 7.790 | 7.746 | 7.752 | 535,427 | -0.02(-0.24%) |
Jul 11, 2005 | 7.703 | 7.777 | 7.703 | 7.771 | 355,822 | +0.07(+0.88%) |
Jul 08, 2005 | 7.622 | 7.703 | 7.591 | 7.703 | 519,451 | +0.04(+0.57%) |
Jul 07, 2005 | 7.597 | 7.659 | 7.542 | 7.659 | 733,429 | +0.01(+0.16%) |
Jul 06, 2005 | 7.709 | 7.728 | 7.647 | 7.647 | 351,787 | -0.08(-1.04%) |
Jul 05, 2005 | 7.678 | 7.796 | 7.659 | 7.728 | 605,623 | +0.04(+0.56%) |
Jul 01, 2005 | 7.715 | 7.728 | 7.684 | 7.684 | 181,864 | -0.01(-0.16%) |
Jun 30, 2005 | 7.734 | 7.740 | 7.690 | 7.697 | 423,113 | -0.02(-0.32%) |
Jun 29, 2005 | 7.734 | 7.765 | 7.709 | 7.721 | 425,050 | -0.01(-0.16%) |
Jun 28, 2005 | 7.728 | 7.790 | 7.697 | 7.734 | 1,161,706 | +0.05(+0.65%) |
Jun 27, 2005 | 7.666 | 7.746 | 7.604 | 7.684 | 710,353 | +0.05(+0.65%) |
Jun 24, 2005 | 7.672 | 7.678 | 7.616 | 7.635 | 667,106 | +0.02(+0.33%) |
Jun 23, 2005 | 7.647 | 7.678 | 7.597 | 7.610 | 727,458 | -0.04(-0.57%) |
Jun 22, 2005 | 7.647 | 7.690 | 7.628 | 7.653 | 966,448 | +0.10(+1.31%) |
Jun 21, 2005 | 7.542 | 7.591 | 7.542 | 7.554 | 650,807 | -0.01(-0.08%) |
Jun 20, 2005 | 7.560 | 7.591 | 7.523 | 7.560 | 684,534 | -0.06(-0.73%) |
Jun 17, 2005 | 7.554 | 7.616 | 7.523 | 7.616 | 1,024,703 | +0.15(+2.08%) |
Jun 16, 2005 | 7.486 | 7.498 | 7.449 | 7.461 | 739,238 | -0.02(-0.25%) |
Jun 15, 2005 | 7.511 | 7.529 | 7.455 | 7.480 | 703,737 | -0.04(-0.58%) |
Jun 14, 2005 | 7.504 | 7.529 | 7.492 | 7.523 | 272,232 | +0.02(+0.25%) |
Jun 13, 2005 | 7.529 | 7.529 | 7.486 | 7.504 | 1,260,465 | +0.02(+0.25%) |
Jun 10, 2005 | 7.473 | 7.517 | 7.473 | 7.486 | 143,458 | -0.02(-0.33%) |
Jun 09, 2005 | 7.504 | 7.517 | 7.467 | 7.511 | 340,814 | +0.05(+0.66%) |
Jun 08, 2005 | 7.486 | 7.492 | 7.449 | 7.461 | 283,366 | +0.01(+0.08%) |
Jun 07, 2005 | 7.436 | 7.492 | 7.436 | 7.455 | 580,772 | +0.01(+0.17%) |
Jun 06, 2005 | 7.473 | 7.473 | 7.424 | 7.442 | 867,205 | +0.04(+0.59%) |
Jun 03, 2005 | 7.418 | 7.461 | 7.387 | 7.399 | 929,817 | -0.07(-0.91%) |
Jun 02, 2005 | 7.455 | 7.473 | 7.412 | 7.467 | 788,295 | -0.06(-0.82%) |