Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.400 | 7.597 | 7.340 | 7.562 | 1,773,938 | +0.17(+2.31%) |
Aug 30, 2005 | 7.580 | 7.618 | 7.310 | 7.391 | 1,600,023 | -0.19(-2.46%) |
Aug 29, 2005 | 7.589 | 7.591 | 7.506 | 7.577 | 1,535,362 | -0.06(-0.73%) |
Aug 26, 2005 | 7.633 | 7.725 | 7.568 | 7.633 | 1,458,214 | +0.06(+0.77%) |
Aug 25, 2005 | 7.593 | 7.656 | 7.467 | 7.575 | 1,566,577 | +0.04(+0.51%) |
Aug 24, 2005 | 7.591 | 7.680 | 7.506 | 7.537 | 1,445,282 | -0.07(-0.86%) |
Aug 23, 2005 | 7.624 | 7.678 | 7.541 | 7.602 | 3,512,202 | -0.02(-0.29%) |
Aug 22, 2005 | 7.577 | 7.739 | 7.530 | 7.624 | 1,279,394 | +0.07(+0.86%) |
Aug 19, 2005 | 7.721 | 7.761 | 7.559 | 7.559 | 1,058,209 | -0.16(-2.12%) |
Aug 18, 2005 | 7.871 | 7.905 | 7.723 | 7.723 | 2,653,772 | -0.21(-2.63%) |
Aug 17, 2005 | 7.698 | 7.938 | 7.586 | 7.932 | 2,647,529 | +0.24(+3.09%) |
Aug 16, 2005 | 7.591 | 7.779 | 7.550 | 7.694 | 2,135,593 | +0.12(+1.63%) |
Aug 15, 2005 | 7.423 | 7.642 | 7.346 | 7.571 | 1,791,330 | +0.13(+1.69%) |
Aug 12, 2005 | 7.465 | 7.467 | 7.261 | 7.445 | 1,574,158 | -0.02(-0.30%) |
Aug 11, 2005 | 7.526 | 7.528 | 7.387 | 7.467 | 1,610,279 | -0.06(-0.80%) |
Aug 10, 2005 | 7.492 | 7.770 | 7.461 | 7.528 | 1,860,004 | +0.03(+0.42%) |
Aug 09, 2005 | 7.577 | 7.600 | 7.454 | 7.497 | 1,388,648 | -0.06(-0.77%) |
Aug 08, 2005 | 7.577 | 7.600 | 7.398 | 7.555 | 1,381,513 | -0.02(-0.27%) |
Aug 05, 2005 | 7.741 | 7.828 | 7.490 | 7.575 | 1,171,923 | -0.15(-2.00%) |
Aug 04, 2005 | 7.927 | 7.967 | 7.703 | 7.730 | 1,316,852 | -0.24(-2.96%) |
Aug 03, 2005 | 7.849 | 8.010 | 7.840 | 7.965 | 1,717,304 | +0.09(+1.20%) |
Aug 02, 2005 | 7.916 | 7.983 | 7.813 | 7.871 | 1,586,198 | -0.03(-0.40%) |
Aug 01, 2005 | 7.636 | 7.961 | 7.636 | 7.902 | 1,837,261 | +0.06(+0.74%) |
Jul 29, 2005 | 7.683 | 7.849 | 7.683 | 7.844 | 2,273,834 | +0.14(+1.80%) |
Jul 28, 2005 | 7.568 | 7.737 | 7.566 | 7.705 | 1,212,949 | +0.14(+1.90%) |
Jul 27, 2005 | 7.613 | 7.683 | 7.499 | 7.562 | 1,329,339 | -0.08(-1.06%) |
Jul 26, 2005 | 7.470 | 7.703 | 7.470 | 7.642 | 1,765,465 | +0.17(+2.34%) |
Jul 25, 2005 | 7.476 | 7.618 | 7.467 | 7.467 | 1,523,321 | +0.01(+0.15%) |
Jul 22, 2005 | 7.310 | 7.515 | 7.310 | 7.456 | 2,062,905 | -0.04(-0.60%) |
Jul 21, 2005 | 7.665 | 7.754 | 7.490 | 7.501 | 1,834,586 | -0.17(-2.25%) |
Jul 20, 2005 | 7.557 | 7.730 | 7.344 | 7.674 | 3,429,703 | +0.37(+5.00%) |
Jul 19, 2005 | 7.333 | 7.367 | 7.277 | 7.308 | 1,054,195 | +0.01(+0.09%) |
Jul 18, 2005 | 7.176 | 7.449 | 7.176 | 7.301 | 2,273,834 | +0.10(+1.34%) |
Jul 15, 2005 | 7.055 | 7.214 | 6.992 | 7.205 | 3,649,996 | +0.15(+2.13%) |
Jul 14, 2005 | 7.111 | 7.185 | 7.028 | 7.055 | 1,589,320 | -0.00(-0.06%) |
Jul 13, 2005 | 6.947 | 7.079 | 6.934 | 7.059 | 1,322,650 | +0.13(+1.81%) |
Jul 12, 2005 | 6.907 | 6.963 | 6.761 | 6.934 | 1,739,155 | -0.01(-0.19%) |
Jul 11, 2005 | 6.869 | 7.046 | 6.869 | 6.947 | 1,278,056 | +0.09(+1.31%) |
Jul 08, 2005 | 6.615 | 6.902 | 6.564 | 6.857 | 1,398,013 | +0.23(+3.45%) |
Jul 07, 2005 | 6.615 | 6.700 | 6.478 | 6.629 | 1,204,030 | -0.05(-0.81%) |
Jul 06, 2005 | 6.687 | 6.779 | 6.638 | 6.683 | 1,005,588 | -0.00(-0.07%) |
Jul 05, 2005 | 6.667 | 6.743 | 6.604 | 6.687 | 832,564 | +0.02(+0.37%) |
Jul 01, 2005 | 6.705 | 6.763 | 6.597 | 6.662 | 1,020,304 | -0.01(-0.13%) |
Jun 30, 2005 | 6.840 | 6.853 | 6.671 | 6.671 | 1,016,291 | -0.17(-2.43%) |
Jun 29, 2005 | 6.846 | 6.954 | 6.739 | 6.837 | 711,715 | -0.00(-0.03%) |
Jun 28, 2005 | 6.582 | 6.860 | 6.582 | 6.840 | 1,213,841 | +0.30(+4.60%) |
Jun 27, 2005 | 6.604 | 6.606 | 6.467 | 6.539 | 1,450,634 | -0.04(-0.61%) |
Jun 24, 2005 | 6.683 | 6.685 | 6.535 | 6.579 | 1,207,598 | -0.09(-1.41%) |
Jun 23, 2005 | 6.884 | 6.952 | 6.656 | 6.674 | 1,540,713 | -0.24(-3.53%) |
Jun 22, 2005 | 6.905 | 6.929 | 6.840 | 6.918 | 835,240 | +0.01(+0.19%) |
Jun 21, 2005 | 6.828 | 6.918 | 6.732 | 6.905 | 1,226,773 | +0.09(+1.28%) |
Jun 20, 2005 | 6.792 | 6.875 | 6.696 | 6.817 | 1,675,386 | +0.00(+0.03%) |
Jun 17, 2005 | 6.862 | 6.916 | 6.761 | 6.815 | 2,045,068 | -0.05(-0.69%) |
Jun 16, 2005 | 6.851 | 6.882 | 6.783 | 6.862 | 696,999 | -0.01(-0.10%) |
Jun 15, 2005 | 6.855 | 6.873 | 6.774 | 6.869 | 1,356,987 | +0.04(+0.53%) |
Jun 14, 2005 | 6.774 | 6.896 | 6.766 | 6.833 | 1,592,888 | +0.07(+1.09%) |
Jun 13, 2005 | 6.831 | 6.873 | 6.700 | 6.759 | 1,733,358 | -0.15(-2.24%) |
Jun 10, 2005 | 6.774 | 6.916 | 6.772 | 6.914 | 1,544,726 | +0.14(+2.09%) |
Jun 09, 2005 | 6.783 | 6.846 | 6.736 | 6.772 | 2,797,364 | -0.01(-0.17%) |
Jun 08, 2005 | 6.907 | 6.997 | 6.766 | 6.783 | 2,356,332 | -0.11(-1.53%) |
Jun 07, 2005 | 6.828 | 6.999 | 6.797 | 6.889 | 5,104,198 | +0.07(+0.99%) |
Jun 06, 2005 | 6.714 | 6.848 | 6.651 | 6.822 | 2,139,161 | +0.11(+1.60%) |
Jun 03, 2005 | 6.806 | 6.806 | 6.629 | 6.714 | 7,850,725 | -0.11(-1.67%) |
Jun 02, 2005 | 6.552 | 6.848 | 6.449 | 6.828 | 1,570,145 | +0.18(+2.66%) |