Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.310 | 7.340 | 7.080 | 7.260 | 458,267 | -0.07(-0.95%) |
Aug 30, 2005 | 7.420 | 7.480 | 7.330 | 7.330 | 311,185 | -0.11(-1.48%) |
Aug 29, 2005 | 7.450 | 7.540 | 7.310 | 7.440 | 527,678 | -0.02(-0.27%) |
Aug 26, 2005 | 7.530 | 7.580 | 7.460 | 7.460 | 136,736 | -0.10(-1.32%) |
Aug 25, 2005 | 7.540 | 7.640 | 7.520 | 7.560 | 104,995 | +0.02(+0.27%) |
Aug 24, 2005 | 7.550 | 7.610 | 7.480 | 7.540 | 226,939 | +0.01(+0.13%) |
Aug 23, 2005 | 7.540 | 7.580 | 7.470 | 7.530 | 196,867 | +0.00(+0.00%) |
Aug 22, 2005 | 7.510 | 7.640 | 7.310 | 7.530 | 299,063 | +0.06(+0.80%) |
Aug 19, 2005 | 7.440 | 7.500 | 7.360 | 7.470 | 167,569 | +0.11(+1.49%) |
Aug 18, 2005 | 7.350 | 7.380 | 7.310 | 7.360 | 99,584 | +0.01(+0.14%) |
Aug 17, 2005 | 7.410 | 7.440 | 7.330 | 7.350 | 237,746 | +0.00(+0.00%) |
Aug 16, 2005 | 7.370 | 7.370 | 7.250 | 7.350 | 185,778 | +0.03(+0.41%) |
Aug 15, 2005 | 7.210 | 7.380 | 7.120 | 7.320 | 126,814 | +0.09(+1.24%) |
Aug 12, 2005 | 7.270 | 7.350 | 7.100 | 7.230 | 250,264 | -0.06(-0.82%) |
Aug 11, 2005 | 7.240 | 7.430 | 7.240 | 7.290 | 121,120 | +0.02(+0.28%) |
Aug 10, 2005 | 7.450 | 7.480 | 7.250 | 7.270 | 309,444 | -0.10(-1.36%) |
Aug 09, 2005 | 7.370 | 7.460 | 7.290 | 7.370 | 135,255 | +0.07(+0.96%) |
Aug 08, 2005 | 7.460 | 7.510 | 7.300 | 7.300 | 200,776 | -0.18(-2.41%) |
Aug 05, 2005 | 7.500 | 7.530 | 7.460 | 7.480 | 209,007 | -0.05(-0.66%) |
Aug 04, 2005 | 7.500 | 7.560 | 7.490 | 7.530 | 185,789 | +0.02(+0.27%) |
Aug 03, 2005 | 7.500 | 7.550 | 7.470 | 7.510 | 106,729 | +0.03(+0.40%) |
Aug 02, 2005 | 7.520 | 7.580 | 7.450 | 7.480 | 182,284 | -0.01(-0.13%) |
Aug 01, 2005 | 7.550 | 7.630 | 7.440 | 7.490 | 206,196 | -0.01(-0.13%) |
Jul 29, 2005 | 7.500 | 7.630 | 7.450 | 7.500 | 355,621 | -0.04(-0.53%) |
Jul 28, 2005 | 7.860 | 7.980 | 7.520 | 7.540 | 618,551 | -0.34(-4.31%) |
Jul 27, 2005 | 7.930 | 7.960 | 7.860 | 7.880 | 249,113 | -0.07(-0.88%) |
Jul 26, 2005 | 8.090 | 8.140 | 7.880 | 7.950 | 345,991 | -0.17(-2.09%) |
Jul 25, 2005 | 7.840 | 8.250 | 7.840 | 8.120 | 481,134 | +0.19(+2.40%) |
Jul 22, 2005 | 7.960 | 8.030 | 7.790 | 7.930 | 485,665 | -0.04(-0.50%) |
Jul 21, 2005 | 8.160 | 8.350 | 7.900 | 7.970 | 3,284,423 | +0.85(+11.94%) |
Jul 20, 2005 | 7.380 | 7.400 | 7.080 | 7.120 | 901,639 | -0.23(-3.13%) |
Jul 19, 2005 | 7.390 | 7.450 | 7.300 | 7.350 | 397,080 | +0.05(+0.68%) |
Jul 18, 2005 | 7.550 | 7.630 | 7.280 | 7.300 | 551,590 | -0.29(-3.82%) |
Jul 15, 2005 | 8.010 | 8.010 | 7.510 | 7.590 | 498,413 | +0.02(+0.26%) |
Jul 14, 2005 | 7.370 | 7.630 | 7.310 | 7.570 | 541,796 | +0.26(+3.56%) |
Jul 13, 2005 | 7.680 | 7.680 | 7.310 | 7.310 | 556,676 | -0.35(-4.57%) |
Jul 12, 2005 | 7.680 | 7.870 | 7.610 | 7.660 | 331,810 | +0.04(+0.52%) |
Jul 11, 2005 | 7.320 | 7.660 | 7.320 | 7.620 | 339,322 | +0.27(+3.67%) |
Jul 08, 2005 | 7.260 | 7.370 | 7.210 | 7.350 | 209,128 | +0.11(+1.52%) |
Jul 07, 2005 | 7.280 | 7.280 | 7.170 | 7.240 | 140,191 | -0.04(-0.55%) |
Jul 06, 2005 | 7.310 | 7.400 | 7.220 | 7.280 | 124,745 | -0.08(-1.09%) |
Jul 05, 2005 | 7.380 | 7.380 | 7.200 | 7.360 | 188,300 | -0.02(-0.27%) |
Jul 01, 2005 | 7.300 | 7.510 | 7.250 | 7.380 | 184,100 | +0.05(+0.68%) |
Jun 30, 2005 | 7.500 | 7.560 | 7.310 | 7.330 | 236,837 | -0.12(-1.61%) |
Jun 29, 2005 | 7.800 | 7.800 | 7.420 | 7.450 | 247,889 | -0.16(-2.10%) |
Jun 28, 2005 | 7.420 | 7.710 | 7.400 | 7.610 | 253,338 | +0.17(+2.28%) |
Jun 27, 2005 | 7.650 | 7.740 | 7.370 | 7.440 | 314,675 | -0.32(-4.12%) |
Jun 24, 2005 | 8.020 | 8.100 | 7.620 | 7.760 | 940,907 | -0.47(-5.71%) |
Jun 23, 2005 | 8.350 | 8.464 | 8.230 | 8.230 | 249,375 | -0.07(-0.84%) |
Jun 22, 2005 | 8.380 | 8.590 | 8.240 | 8.300 | 402,998 | -0.10(-1.19%) |
Jun 21, 2005 | 8.220 | 8.470 | 8.220 | 8.400 | 264,318 | +0.17(+2.07%) |
Jun 20, 2005 | 8.190 | 8.340 | 8.170 | 8.230 | 401,523 | +0.01(+0.12%) |
Jun 17, 2005 | 8.560 | 8.560 | 8.220 | 8.220 | 497,750 | -0.34(-3.97%) |
Jun 16, 2005 | 8.710 | 8.770 | 8.480 | 8.560 | 463,568 | -0.12(-1.38%) |
Jun 15, 2005 | 8.830 | 8.900 | 8.550 | 8.680 | 367,975 | -0.13(-1.48%) |
Jun 14, 2005 | 9.010 | 9.010 | 8.720 | 8.810 | 305,492 | -0.16(-1.78%) |
Jun 13, 2005 | 8.840 | 9.080 | 8.550 | 8.970 | 445,827 | +0.31(+3.58%) |
Jun 10, 2005 | 8.790 | 9.000 | 8.540 | 8.660 | 681,755 | -0.10(-1.14%) |
Jun 09, 2005 | 9.400 | 9.450 | 8.640 | 8.760 | 2,334,496 | -0.64(-6.81%) |
Jun 08, 2005 | 8.740 | 9.600 | 8.410 | 9.400 | 4,392,038 | +1.38(+17.21%) |
Jun 07, 2005 | 8.090 | 8.300 | 8.010 | 8.020 | 325,741 | -0.08(-0.99%) |
Jun 06, 2005 | 8.330 | 8.350 | 8.040 | 8.100 | 276,564 | -0.24(-2.88%) |
Jun 03, 2005 | 8.690 | 8.690 | 8.300 | 8.340 | 276,107 | -0.34(-3.92%) |
Jun 02, 2005 | 8.700 | 8.800 | 8.431 | 8.680 | 290,901 | +0.06(+0.69%) |