Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.894 | 8.005 | 7.750 | 8.005 | 1,220,200 | +0.13(+1.65%) |
Aug 30, 2005 | 7.928 | 7.954 | 7.848 | 7.875 | 405,532 | -0.08(-1.02%) |
Aug 29, 2005 | 7.961 | 7.975 | 7.884 | 7.956 | 422,608 | -0.02(-0.28%) |
Aug 26, 2005 | 8.031 | 8.062 | 7.946 | 7.979 | 413,780 | -0.05(-0.67%) |
Aug 25, 2005 | 7.978 | 8.053 | 7.978 | 8.033 | 337,948 | +0.05(+0.61%) |
Aug 24, 2005 | 7.960 | 8.062 | 7.941 | 7.984 | 514,016 | -0.00(-0.02%) |
Aug 23, 2005 | 7.900 | 7.996 | 7.853 | 7.985 | 351,320 | +0.07(+0.88%) |
Aug 22, 2005 | 7.799 | 7.938 | 7.794 | 7.915 | 514,840 | +0.10(+1.23%) |
Aug 19, 2005 | 7.769 | 7.864 | 7.769 | 7.819 | 442,936 | +0.02(+0.26%) |
Aug 18, 2005 | 7.796 | 7.856 | 7.750 | 7.799 | 496,148 | -0.02(-0.22%) |
Aug 17, 2005 | 7.747 | 7.901 | 7.747 | 7.816 | 689,436 | +0.04(+0.53%) |
Aug 16, 2005 | 7.758 | 7.822 | 7.729 | 7.775 | 543,564 | -0.02(-0.24%) |
Aug 15, 2005 | 7.737 | 7.836 | 7.730 | 7.794 | 338,824 | +0.01(+0.16%) |
Aug 12, 2005 | 7.775 | 7.809 | 7.750 | 7.781 | 386,220 | +0.00(+0.06%) |
Aug 11, 2005 | 7.755 | 7.867 | 7.751 | 7.776 | 463,260 | +0.01(+0.10%) |
Aug 10, 2005 | 7.702 | 7.830 | 7.702 | 7.769 | 679,836 | +0.03(+0.39%) |
Aug 09, 2005 | 7.763 | 7.790 | 7.654 | 7.739 | 883,760 | -0.03(-0.39%) |
Aug 08, 2005 | 7.844 | 7.889 | 7.749 | 7.769 | 437,868 | -0.09(-1.19%) |
Aug 05, 2005 | 7.825 | 7.916 | 7.825 | 7.862 | 466,800 | +0.03(+0.43%) |
Aug 04, 2005 | 7.994 | 7.994 | 7.829 | 7.829 | 1,036,676 | -0.05(-0.67%) |
Aug 03, 2005 | 7.946 | 7.946 | 7.862 | 7.881 | 685,492 | -0.08(-1.02%) |
Aug 02, 2005 | 7.899 | 8.141 | 7.899 | 7.963 | 1,019,236 | +0.00(+0.00%) |
Aug 01, 2005 | 7.952 | 8.062 | 7.906 | 7.963 | 940,860 | +0.03(+0.38%) |
Jul 29, 2005 | 7.631 | 8.069 | 7.520 | 7.933 | 3,434,652 | -0.23(-2.80%) |
Jul 28, 2005 | 8.041 | 8.206 | 8.041 | 8.161 | 367,680 | +0.10(+1.21%) |
Jul 27, 2005 | 8.000 | 8.080 | 7.947 | 8.064 | 329,576 | +0.08(+0.94%) |
Jul 26, 2005 | 7.973 | 8.116 | 7.973 | 7.989 | 488,288 | +0.02(+0.27%) |
Jul 25, 2005 | 7.995 | 8.015 | 7.920 | 7.968 | 319,664 | -0.03(-0.33%) |
Jul 22, 2005 | 8.109 | 8.116 | 7.888 | 7.994 | 634,316 | -0.09(-1.07%) |
Jul 21, 2005 | 8.111 | 8.214 | 8.029 | 8.080 | 276,448 | -0.10(-1.19%) |
Jul 20, 2005 | 8.089 | 8.215 | 8.088 | 8.178 | 576,008 | +0.06(+0.79%) |
Jul 19, 2005 | 8.056 | 8.125 | 8.047 | 8.114 | 228,776 | +0.05(+0.64%) |
Jul 18, 2005 | 8.084 | 8.084 | 8.025 | 8.062 | 279,192 | -0.01(-0.08%) |
Jul 15, 2005 | 8.009 | 8.084 | 8.005 | 8.069 | 296,568 | +0.05(+0.62%) |
Jul 14, 2005 | 7.966 | 8.034 | 7.939 | 8.019 | 315,116 | +0.07(+0.85%) |
Jul 13, 2005 | 7.954 | 7.975 | 7.900 | 7.951 | 444,688 | +0.00(+0.02%) |
Jul 12, 2005 | 7.919 | 7.997 | 7.906 | 7.950 | 427,492 | +0.02(+0.28%) |
Jul 11, 2005 | 7.857 | 8.086 | 7.725 | 7.928 | 464,856 | +0.04(+0.44%) |
Jul 08, 2005 | 7.760 | 7.906 | 7.625 | 7.893 | 459,100 | +0.19(+2.45%) |
Jul 07, 2005 | 7.817 | 7.817 | 7.638 | 7.704 | 349,800 | -0.08(-1.09%) |
Jul 06, 2005 | 7.900 | 7.975 | 7.789 | 7.789 | 657,236 | -0.12(-1.49%) |
Jul 05, 2005 | 7.755 | 7.956 | 7.750 | 7.906 | 648,000 | +0.15(+1.95%) |
Jul 01, 2005 | 7.836 | 7.836 | 7.644 | 7.755 | 635,200 | -0.04(-0.47%) |
Jun 30, 2005 | 7.345 | 7.875 | 7.345 | 7.791 | 2,697,948 | +0.47(+6.38%) |
Jun 29, 2005 | 7.303 | 7.376 | 7.286 | 7.324 | 412,408 | +0.01(+0.19%) |
Jun 28, 2005 | 7.236 | 7.345 | 7.216 | 7.310 | 347,256 | +0.10(+1.33%) |
Jun 27, 2005 | 7.189 | 7.218 | 7.173 | 7.214 | 212,104 | +0.02(+0.26%) |
Jun 24, 2005 | 7.220 | 7.245 | 7.151 | 7.195 | 396,308 | -0.02(-0.29%) |
Jun 23, 2005 | 7.219 | 7.277 | 7.190 | 7.216 | 287,592 | -0.02(-0.28%) |
Jun 22, 2005 | 7.206 | 7.249 | 7.122 | 7.236 | 416,304 | +0.09(+1.28%) |
Jun 21, 2005 | 7.076 | 7.224 | 7.076 | 7.145 | 250,292 | +0.04(+0.58%) |
Jun 20, 2005 | 7.059 | 7.154 | 7.040 | 7.104 | 357,484 | +0.04(+0.51%) |
Jun 17, 2005 | 7.099 | 7.125 | 7.055 | 7.067 | 791,144 | -0.02(-0.23%) |
Jun 16, 2005 | 6.976 | 7.084 | 6.970 | 7.084 | 510,128 | +0.08(+1.20%) |
Jun 15, 2005 | 6.982 | 7.049 | 6.965 | 7.000 | 244,048 | +0.00(+0.00%) |
Jun 14, 2005 | 7.069 | 7.069 | 6.951 | 7.000 | 500,748 | -0.06(-0.88%) |
Jun 13, 2005 | 7.030 | 7.069 | 7.022 | 7.062 | 395,772 | +0.00(+0.05%) |
Jun 10, 2005 | 7.050 | 7.096 | 7.048 | 7.059 | 207,760 | -0.02(-0.28%) |
Jun 09, 2005 | 7.025 | 7.124 | 7.016 | 7.079 | 353,196 | +0.05(+0.69%) |
Jun 08, 2005 | 7.080 | 7.106 | 6.963 | 7.030 | 413,300 | -0.06(-0.86%) |
Jun 07, 2005 | 7.041 | 7.169 | 7.035 | 7.091 | 458,716 | +0.03(+0.37%) |
Jun 06, 2005 | 7.075 | 7.094 | 7.006 | 7.065 | 933,632 | -0.03(-0.49%) |
Jun 03, 2005 | 7.140 | 7.140 | 7.029 | 7.100 | 578,012 | -0.04(-0.56%) |
Jun 02, 2005 | 7.210 | 7.266 | 7.032 | 7.140 | 687,088 | -0.09(-1.30%) |