Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.970 | 6.970 | 6.945 | 6.945 | 4,597 | -0.03(-0.36%) |
Aug 30, 2005 | 6.970 | 7.017 | 6.915 | 6.970 | 12,759 | +0.19(+2.77%) |
Aug 29, 2005 | 6.688 | 6.970 | 6.688 | 6.782 | 10,304 | -0.31(-4.31%) |
Aug 26, 2005 | 7.284 | 7.284 | 6.970 | 7.088 | 10,321 | -0.04(-0.55%) |
Aug 25, 2005 | 7.519 | 7.597 | 7.127 | 7.127 | 17,677 | -0.42(-5.60%) |
Aug 24, 2005 | 7.714 | 7.714 | 7.503 | 7.550 | 34,538 | -0.17(-2.23%) |
Aug 23, 2005 | 7.746 | 7.746 | 7.722 | 7.722 | 510 | -0.02(-0.30%) |
Aug 22, 2005 | 7.566 | 7.746 | 7.566 | 7.746 | 5,362 | -0.01(-0.10%) |
Aug 19, 2005 | 7.597 | 7.753 | 7.573 | 7.753 | 6,894 | +0.04(+0.51%) |
Aug 18, 2005 | 7.785 | 7.832 | 7.714 | 7.714 | 3,162 | -0.01(-0.10%) |
Aug 17, 2005 | 7.832 | 7.832 | 7.714 | 7.722 | 45,200 | -0.08(-1.00%) |
Aug 16, 2005 | 7.793 | 7.832 | 7.793 | 7.800 | 3,773 | +0.00(+0.00%) |
Aug 15, 2005 | 7.893 | 7.893 | 7.800 | 7.800 | 11,338 | -0.13(-1.68%) |
Aug 12, 2005 | 7.933 | 7.933 | 7.933 | 7.933 | 127 | +0.06(+0.79%) |
Aug 11, 2005 | 7.871 | 7.871 | 7.871 | 7.871 | 3,830 | -0.12(-1.47%) |
Aug 10, 2005 | 7.871 | 7.988 | 7.871 | 7.988 | 2,042 | +0.00(+0.00%) |
Aug 09, 2005 | 8.012 | 8.012 | 7.988 | 7.988 | 2,041 | -0.02(-0.23%) |
Aug 08, 2005 | 7.907 | 8.007 | 7.894 | 8.007 | 1,213 | -0.01(-0.10%) |
Aug 05, 2005 | 7.879 | 8.015 | 7.879 | 8.015 | 1,276 | +0.14(+1.73%) |
Aug 04, 2005 | 7.832 | 7.988 | 7.832 | 7.879 | 9,757 | +0.11(+1.41%) |
Aug 03, 2005 | 7.832 | 7.988 | 7.769 | 7.769 | 13,249 | -0.08(-1.00%) |
Aug 02, 2005 | 8.028 | 8.028 | 7.847 | 7.847 | 6,767 | -0.14(-1.76%) |
Aug 01, 2005 | 7.965 | 8.028 | 7.910 | 7.988 | 5,978 | -0.04(-0.49%) |
Jul 29, 2005 | 8.012 | 8.028 | 8.012 | 8.028 | 7,911 | +0.03(+0.39%) |
Jul 28, 2005 | 8.012 | 8.012 | 7.840 | 7.996 | 4,341 | +0.01(+0.10%) |
Jul 27, 2005 | 7.894 | 7.988 | 7.840 | 7.988 | 3,960 | +0.01(+0.10%) |
Jul 26, 2005 | 7.910 | 7.981 | 7.840 | 7.981 | 5,051 | +0.15(+1.90%) |
Jul 25, 2005 | 7.832 | 7.832 | 7.832 | 7.832 | 3,958 | -0.08(-0.99%) |
Jul 22, 2005 | 7.910 | 7.910 | 7.871 | 7.910 | 3,315 | -0.08(-0.97%) |
Jul 21, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.910 | 7.988 | 7.910 | 7.988 | 255 | +0.04(+0.48%) |
Jul 19, 2005 | 7.855 | 7.988 | 7.855 | 7.949 | 4,271 | +0.09(+1.20%) |
Jul 18, 2005 | 7.855 | 7.855 | 7.855 | 7.855 | 127 | -0.05(-0.69%) |
Jul 15, 2005 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.949 | 7.949 | 7.863 | 7.910 | 2,426 | -0.12(-1.46%) |
Jul 13, 2005 | 7.918 | 8.067 | 7.918 | 8.028 | 11,746 | +0.11(+1.38%) |
Jul 12, 2005 | 7.949 | 8.059 | 7.918 | 7.918 | 2,298 | -0.13(-1.65%) |
Jul 11, 2005 | 7.988 | 8.051 | 7.981 | 8.051 | 510 | -0.02(-0.29%) |
Jul 08, 2005 | 7.847 | 8.075 | 7.847 | 8.075 | 2,710 | +0.19(+2.38%) |
Jul 07, 2005 | 7.926 | 8.145 | 7.871 | 7.887 | 2,884 | -0.12(-1.47%) |
Jul 06, 2005 | 8.020 | 8.028 | 7.996 | 8.004 | 4,213 | +0.03(+0.39%) |
Jul 05, 2005 | 8.028 | 8.028 | 7.847 | 7.973 | 7,661 | -0.03(-0.39%) |
Jul 01, 2005 | 7.949 | 8.106 | 7.871 | 8.004 | 5,490 | -0.22(-2.67%) |
Jun 30, 2005 | 8.067 | 8.223 | 8.028 | 8.223 | 1,629 | +0.34(+4.37%) |
Jun 29, 2005 | 8.028 | 8.028 | 7.871 | 7.879 | 8,950 | -0.24(-2.99%) |
Jun 28, 2005 | 8.137 | 8.223 | 7.988 | 8.122 | 9,193 | -0.02(-0.19%) |
Jun 27, 2005 | 8.028 | 8.145 | 7.887 | 8.137 | 1,404 | +0.09(+1.07%) |
Jun 24, 2005 | 8.145 | 8.145 | 8.035 | 8.051 | 2,234 | -0.04(-0.48%) |
Jun 23, 2005 | 8.067 | 8.098 | 7.988 | 8.090 | 4,627 | +0.06(+0.78%) |
Jun 22, 2005 | 8.223 | 8.223 | 8.028 | 8.028 | 11,363 | -0.07(-0.87%) |
Jun 21, 2005 | 8.082 | 8.145 | 8.067 | 8.098 | 16,243 | +0.02(+0.19%) |
Jun 20, 2005 | 8.396 | 8.396 | 8.082 | 8.082 | 13,508 | -0.02(-0.29%) |
Jun 17, 2005 | 7.988 | 8.184 | 7.988 | 8.106 | 14,412 | +0.12(+1.47%) |
Jun 16, 2005 | 8.263 | 8.263 | 7.988 | 7.988 | 8,480 | -0.12(-1.45%) |
Jun 15, 2005 | 8.106 | 8.208 | 8.106 | 8.106 | 3,517 | -0.11(-1.33%) |
Jun 14, 2005 | 8.107 | 8.223 | 8.107 | 8.216 | 3,192 | +0.09(+1.06%) |
Jun 13, 2005 | 8.184 | 8.223 | 8.098 | 8.129 | 6,855 | -0.09(-1.14%) |
Jun 10, 2005 | 8.263 | 8.270 | 8.122 | 8.223 | 9,064 | +0.00(+0.00%) |
Jun 09, 2005 | 8.223 | 8.223 | 8.223 | 8.223 | 316 | +0.04(+0.48%) |
Jun 08, 2005 | 8.263 | 8.263 | 8.153 | 8.184 | 7,429 | -0.04(-0.48%) |
Jun 07, 2005 | 8.145 | 8.263 | 8.067 | 8.223 | 50,354 | +0.04(+0.48%) |
Jun 06, 2005 | 8.466 | 8.466 | 8.184 | 8.184 | 6,977 | -0.03(-0.38%) |
Jun 03, 2005 | 8.184 | 8.545 | 8.184 | 8.216 | 24,877 | -0.20(-2.42%) |
Jun 02, 2005 | 8.223 | 8.498 | 8.223 | 8.419 | 20,480 | +0.23(+2.87%) |