Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.374 | 6.692 | 6.365 | 6.674 | 2,081,669 | +0.31(+4.85%) |
Aug 30, 2005 | 6.357 | 6.471 | 6.357 | 6.365 | 1,484,492 | -0.17(-2.56%) |
Aug 29, 2005 | 6.656 | 6.727 | 6.533 | 6.533 | 1,168,153 | -0.05(-0.80%) |
Aug 26, 2005 | 6.701 | 6.718 | 6.418 | 6.586 | 3,354,513 | -0.11(-1.58%) |
Aug 25, 2005 | 6.859 | 6.939 | 6.683 | 6.692 | 1,522,716 | -0.17(-2.44%) |
Aug 24, 2005 | 7.168 | 7.194 | 6.850 | 6.859 | 1,994,106 | -0.34(-4.66%) |
Aug 23, 2005 | 7.423 | 7.512 | 7.194 | 7.194 | 1,011,968 | -0.25(-3.32%) |
Aug 22, 2005 | 7.600 | 7.706 | 7.423 | 7.441 | 490,785 | -0.11(-1.40%) |
Aug 19, 2005 | 7.538 | 7.662 | 7.468 | 7.547 | 780,583 | +0.01(+0.12%) |
Aug 18, 2005 | 7.423 | 7.582 | 7.406 | 7.538 | 465,832 | +0.03(+0.35%) |
Aug 17, 2005 | 7.609 | 7.785 | 7.476 | 7.512 | 963,763 | -0.32(-4.05%) |
Aug 16, 2005 | 7.838 | 7.926 | 7.714 | 7.829 | 995,295 | +0.08(+1.02%) |
Aug 15, 2005 | 7.750 | 7.917 | 7.670 | 7.750 | 1,230,649 | +0.00(+0.00%) |
Aug 12, 2005 | 7.741 | 7.750 | 7.591 | 7.750 | 1,159,079 | +0.15(+1.97%) |
Aug 11, 2005 | 7.230 | 7.662 | 7.212 | 7.600 | 2,383,944 | +0.40(+5.51%) |
Aug 10, 2005 | 7.194 | 7.247 | 7.141 | 7.203 | 636,988 | +0.03(+0.37%) |
Aug 09, 2005 | 7.185 | 7.212 | 7.000 | 7.177 | 773,211 | -0.01(-0.12%) |
Aug 08, 2005 | 7.238 | 7.256 | 7.097 | 7.185 | 912,722 | -0.20(-2.74%) |
Aug 05, 2005 | 7.318 | 7.388 | 7.150 | 7.388 | 1,315,377 | +0.05(+0.72%) |
Aug 04, 2005 | 7.318 | 7.406 | 7.247 | 7.335 | 1,034,426 | +0.06(+0.85%) |
Aug 03, 2005 | 7.009 | 7.318 | 6.894 | 7.274 | 4,109,009 | +0.21(+3.00%) |
Aug 02, 2005 | 6.921 | 7.115 | 6.921 | 7.062 | 879,035 | -0.09(-1.23%) |
Aug 01, 2005 | 7.353 | 7.362 | 7.097 | 7.150 | 336,188 | -0.08(-1.10%) |
Jul 29, 2005 | 7.371 | 7.388 | 7.221 | 7.230 | 381,104 | -0.06(-0.85%) |
Jul 28, 2005 | 7.379 | 7.379 | 7.203 | 7.291 | 449,952 | -0.04(-0.60%) |
Jul 27, 2005 | 7.185 | 7.335 | 7.177 | 7.335 | 763,456 | +0.14(+1.96%) |
Jul 26, 2005 | 7.141 | 7.230 | 7.053 | 7.194 | 882,778 | +0.03(+0.37%) |
Jul 25, 2005 | 7.371 | 7.423 | 7.168 | 7.168 | 828,561 | -0.26(-3.56%) |
Jul 22, 2005 | 7.397 | 7.441 | 7.344 | 7.432 | 710,147 | +0.01(+0.12%) |
Jul 21, 2005 | 7.274 | 7.423 | 7.247 | 7.423 | 1,684,459 | +0.20(+2.81%) |
Jul 20, 2005 | 7.230 | 7.300 | 7.212 | 7.221 | 760,280 | +0.04(+0.49%) |
Jul 19, 2005 | 7.150 | 7.221 | 7.133 | 7.185 | 703,115 | -0.04(-0.49%) |
Jul 18, 2005 | 7.194 | 7.335 | 7.185 | 7.221 | 866,559 | -0.03(-0.36%) |
Jul 15, 2005 | 7.300 | 7.327 | 7.221 | 7.247 | 1,410,767 | -0.16(-2.14%) |
Jul 14, 2005 | 7.609 | 7.635 | 7.318 | 7.406 | 2,241,484 | -0.26(-3.45%) |
Jul 13, 2005 | 7.697 | 7.723 | 7.600 | 7.670 | 2,090,857 | -0.11(-1.36%) |
Jul 12, 2005 | 7.891 | 7.944 | 7.697 | 7.776 | 1,370,955 | -0.05(-0.68%) |
Jul 11, 2005 | 7.635 | 7.882 | 7.635 | 7.829 | 1,700,451 | +0.32(+4.23%) |
Jul 08, 2005 | 7.600 | 7.697 | 7.432 | 7.512 | 1,506,837 | -0.08(-1.05%) |
Jul 07, 2005 | 7.635 | 7.706 | 7.503 | 7.591 | 908,752 | +0.16(+2.14%) |
Jul 06, 2005 | 7.556 | 7.609 | 7.423 | 7.432 | 1,167,132 | -0.07(-0.94%) |
Jul 05, 2005 | 7.609 | 7.714 | 7.468 | 7.503 | 1,383,205 | -0.09(-1.16%) |
Jul 01, 2005 | 7.547 | 7.635 | 6.921 | 7.591 | 1,144,901 | +0.04(+0.58%) |
Jun 30, 2005 | 7.758 | 7.758 | 7.494 | 7.547 | 1,251,406 | -0.01(-0.12%) |
Jun 29, 2005 | 7.282 | 7.617 | 7.238 | 7.556 | 2,138,495 | +0.32(+4.38%) |
Jun 28, 2005 | 7.230 | 7.318 | 7.185 | 7.238 | 1,513,302 | +0.05(+0.74%) |
Jun 27, 2005 | 7.362 | 7.397 | 7.159 | 7.185 | 1,312,655 | -0.21(-2.86%) |
Jun 24, 2005 | 7.327 | 7.485 | 7.327 | 7.397 | 1,703,174 | +0.08(+1.08%) |
Jun 23, 2005 | 7.274 | 7.406 | 7.230 | 7.318 | 2,227,419 | +0.09(+1.22%) |
Jun 22, 2005 | 7.203 | 7.335 | 7.177 | 7.230 | 1,408,725 | -0.08(-1.09%) |
Jun 21, 2005 | 7.141 | 7.397 | 7.106 | 7.309 | 1,078,548 | +0.19(+2.73%) |
Jun 20, 2005 | 7.318 | 7.362 | 7.080 | 7.115 | 1,295,755 | -0.11(-1.59%) |
Jun 17, 2005 | 7.133 | 7.415 | 7.133 | 7.230 | 3,054,847 | +0.16(+2.24%) |
Jun 16, 2005 | 6.930 | 7.106 | 6.877 | 7.071 | 1,442,072 | +0.23(+3.35%) |
Jun 15, 2005 | 6.850 | 6.921 | 6.771 | 6.842 | 1,530,429 | +0.03(+0.39%) |
Jun 14, 2005 | 6.921 | 6.974 | 6.806 | 6.815 | 411,161 | -0.15(-2.15%) |
Jun 13, 2005 | 6.939 | 7.044 | 6.789 | 6.965 | 2,163,561 | +0.04(+0.51%) |
Jun 10, 2005 | 6.410 | 6.930 | 6.392 | 6.930 | 2,562,587 | +0.49(+7.67%) |
Jun 09, 2005 | 6.445 | 6.462 | 6.286 | 6.436 | 881,757 | +0.02(+0.27%) |
Jun 08, 2005 | 6.427 | 6.524 | 6.357 | 6.418 | 1,007,885 | -0.01(-0.14%) |
Jun 07, 2005 | 6.701 | 6.701 | 6.348 | 6.427 | 2,378,954 | -0.27(-4.08%) |
Jun 06, 2005 | 6.930 | 6.956 | 6.701 | 6.701 | 947,430 | -0.21(-3.06%) |
Jun 03, 2005 | 6.877 | 7.000 | 6.877 | 6.912 | 2,225,945 | +0.00(+0.00%) |
Jun 02, 2005 | 6.956 | 7.212 | 6.833 | 6.912 | 2,537,407 | -0.10(-1.38%) |