Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.782 | 6.930 | 6.778 | 6.913 | 362,845 | +0.15(+2.15%) |
Aug 30, 2005 | 6.839 | 6.839 | 6.706 | 6.768 | 189,135 | -0.08(-1.23%) |
Aug 29, 2005 | 6.721 | 6.854 | 6.669 | 6.852 | 261,989 | +0.09(+1.31%) |
Aug 26, 2005 | 6.894 | 6.894 | 6.759 | 6.763 | 305,417 | -0.13(-1.89%) |
Aug 25, 2005 | 6.827 | 6.904 | 6.805 | 6.894 | 212,629 | +0.07(+0.99%) |
Aug 24, 2005 | 6.812 | 6.879 | 6.753 | 6.827 | 253,446 | +0.00(+0.03%) |
Aug 23, 2005 | 6.955 | 6.955 | 6.805 | 6.824 | 248,225 | -0.14(-2.00%) |
Aug 22, 2005 | 6.875 | 6.968 | 6.839 | 6.963 | 284,296 | +0.11(+1.60%) |
Aug 19, 2005 | 6.869 | 6.921 | 6.839 | 6.854 | 161,133 | -0.05(-0.76%) |
Aug 18, 2005 | 7.037 | 7.037 | 6.886 | 6.907 | 226,630 | -0.16(-2.32%) |
Aug 17, 2005 | 7.016 | 7.140 | 6.959 | 7.071 | 196,492 | +0.06(+0.84%) |
Aug 16, 2005 | 7.189 | 7.199 | 7.006 | 7.012 | 326,537 | -0.20(-2.78%) |
Aug 15, 2005 | 7.250 | 7.311 | 7.128 | 7.212 | 373,524 | +0.11(+1.54%) |
Aug 12, 2005 | 7.322 | 7.322 | 7.060 | 7.103 | 342,911 | -0.25(-3.47%) |
Aug 11, 2005 | 7.248 | 7.372 | 7.195 | 7.357 | 490,992 | +0.07(+0.95%) |
Aug 10, 2005 | 7.218 | 7.288 | 7.214 | 7.288 | 591,612 | +0.05(+0.67%) |
Aug 09, 2005 | 7.223 | 7.252 | 7.183 | 7.239 | 362,608 | +0.02(+0.23%) |
Aug 08, 2005 | 7.170 | 7.237 | 7.164 | 7.223 | 308,976 | +0.07(+0.91%) |
Aug 05, 2005 | 7.193 | 7.227 | 7.105 | 7.157 | 281,686 | -0.05(-0.67%) |
Aug 04, 2005 | 7.311 | 7.345 | 7.193 | 7.206 | 392,746 | -0.19(-2.56%) |
Aug 03, 2005 | 7.438 | 7.482 | 7.343 | 7.395 | 316,333 | -0.09(-1.27%) |
Aug 02, 2005 | 7.395 | 7.503 | 7.357 | 7.490 | 512,588 | +0.11(+1.48%) |
Aug 01, 2005 | 7.282 | 7.435 | 7.275 | 7.381 | 316,096 | +0.11(+1.45%) |
Jul 29, 2005 | 7.360 | 7.448 | 7.275 | 7.275 | 271,007 | -0.11(-1.54%) |
Jul 28, 2005 | 7.330 | 7.440 | 7.330 | 7.389 | 244,428 | +0.06(+0.78%) |
Jul 27, 2005 | 7.290 | 7.364 | 7.181 | 7.332 | 512,825 | +0.05(+0.72%) |
Jul 26, 2005 | 7.282 | 7.326 | 7.210 | 7.280 | 316,096 | -0.01(-0.12%) |
Jul 25, 2005 | 7.469 | 7.469 | 7.288 | 7.288 | 304,942 | -0.19(-2.56%) |
Jul 22, 2005 | 7.280 | 7.480 | 7.280 | 7.480 | 332,470 | +0.21(+2.90%) |
Jul 21, 2005 | 7.463 | 7.463 | 7.263 | 7.269 | 416,003 | -0.19(-2.51%) |
Jul 20, 2005 | 7.343 | 7.480 | 7.343 | 7.457 | 334,606 | +0.07(+0.91%) |
Jul 19, 2005 | 7.412 | 7.469 | 7.355 | 7.389 | 460,854 | +0.03(+0.40%) |
Jul 18, 2005 | 7.326 | 7.406 | 7.301 | 7.360 | 384,203 | +0.02(+0.32%) |
Jul 15, 2005 | 7.393 | 7.400 | 7.290 | 7.336 | 331,758 | -0.08(-1.14%) |
Jul 14, 2005 | 7.374 | 7.486 | 7.374 | 7.421 | 558,151 | -0.04(-0.51%) |
Jul 13, 2005 | 7.547 | 7.577 | 7.454 | 7.459 | 366,405 | -0.10(-1.31%) |
Jul 12, 2005 | 7.459 | 7.610 | 7.442 | 7.558 | 640,023 | +0.03(+0.36%) |
Jul 11, 2005 | 7.564 | 7.606 | 7.461 | 7.530 | 465,838 | -0.00(-0.03%) |
Jul 08, 2005 | 7.341 | 7.564 | 7.332 | 7.532 | 619,614 | +0.20(+2.76%) |
Jul 07, 2005 | 7.248 | 7.349 | 7.237 | 7.330 | 516,859 | +0.01(+0.12%) |
Jul 06, 2005 | 7.195 | 7.341 | 7.185 | 7.322 | 704,808 | +0.12(+1.70%) |
Jul 05, 2005 | 7.157 | 7.218 | 7.157 | 7.199 | 710,978 | +0.02(+0.29%) |
Jul 01, 2005 | 7.174 | 7.218 | 7.103 | 7.178 | 412,443 | +0.00(+0.03%) |
Jun 30, 2005 | 7.239 | 7.258 | 7.174 | 7.176 | 826,311 | -0.03(-0.38%) |
Jun 29, 2005 | 7.149 | 7.227 | 7.130 | 7.204 | 1,191,292 | +0.07(+1.00%) |
Jun 28, 2005 | 6.911 | 7.157 | 6.911 | 7.132 | 1,386,598 | +0.22(+3.20%) |
Jun 27, 2005 | 6.858 | 6.953 | 6.829 | 6.911 | 670,398 | -0.04(-0.52%) |
Jun 24, 2005 | 6.902 | 6.953 | 6.850 | 6.947 | 1,046,059 | +0.05(+0.67%) |
Jun 23, 2005 | 7.103 | 7.115 | 6.810 | 6.900 | 673,246 | -0.20(-2.82%) |
Jun 22, 2005 | 7.010 | 7.332 | 6.902 | 7.100 | 3,128,211 | +0.40(+5.97%) |
Jun 21, 2005 | 6.816 | 6.822 | 6.681 | 6.700 | 659,482 | -0.16(-2.27%) |
Jun 20, 2005 | 6.928 | 6.963 | 6.856 | 6.856 | 274,092 | -0.10(-1.42%) |
Jun 17, 2005 | 7.073 | 7.084 | 6.955 | 6.955 | 432,140 | -0.09(-1.32%) |
Jun 16, 2005 | 6.982 | 7.090 | 6.932 | 7.048 | 351,692 | +0.07(+0.94%) |
Jun 15, 2005 | 6.926 | 6.985 | 6.818 | 6.982 | 347,658 | +0.07(+0.94%) |
Jun 14, 2005 | 6.848 | 6.942 | 6.848 | 6.917 | 336,029 | +0.05(+0.71%) |
Jun 13, 2005 | 6.774 | 6.877 | 6.757 | 6.869 | 319,181 | +0.03(+0.49%) |
Jun 10, 2005 | 6.843 | 6.890 | 6.824 | 6.835 | 192,220 | -0.02(-0.25%) |
Jun 09, 2005 | 6.873 | 6.904 | 6.795 | 6.852 | 267,922 | -0.02(-0.34%) |
Jun 08, 2005 | 6.987 | 6.987 | 6.850 | 6.875 | 194,119 | -0.11(-1.60%) |
Jun 07, 2005 | 6.913 | 7.069 | 6.913 | 6.987 | 318,231 | +0.08(+1.10%) |
Jun 06, 2005 | 6.953 | 6.959 | 6.860 | 6.911 | 320,842 | -0.13(-1.91%) |
Jun 03, 2005 | 7.029 | 7.077 | 6.985 | 7.046 | 579,034 | +0.01(+0.12%) |
Jun 02, 2005 | 6.907 | 7.096 | 6.841 | 7.037 | 597,307 | +0.13(+1.86%) |