Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.934 | 7.268 | 6.917 | 7.227 | 71,306 | +0.28(+4.08%) |
Aug 30, 2005 | 6.953 | 6.963 | 6.917 | 6.943 | 239,343 | -0.00(-0.03%) |
Aug 29, 2005 | 6.883 | 7.009 | 6.866 | 6.946 | 41,116 | +0.03(+0.42%) |
Aug 26, 2005 | 6.965 | 6.965 | 6.905 | 6.917 | 33,012 | +0.00(+0.03%) |
Aug 25, 2005 | 6.970 | 7.023 | 6.880 | 6.914 | 27,132 | -0.04(-0.63%) |
Aug 24, 2005 | 6.926 | 7.079 | 6.912 | 6.958 | 273,740 | +0.08(+1.16%) |
Aug 23, 2005 | 6.900 | 6.953 | 6.762 | 6.878 | 49,644 | +0.08(+1.10%) |
Aug 22, 2005 | 6.602 | 6.953 | 6.602 | 6.803 | 64,369 | +0.24(+3.69%) |
Aug 19, 2005 | 6.653 | 6.725 | 6.551 | 6.561 | 8,734 | -0.11(-1.63%) |
Aug 18, 2005 | 6.798 | 6.832 | 6.662 | 6.670 | 28,709 | -0.11(-1.64%) |
Aug 17, 2005 | 6.784 | 6.939 | 6.762 | 6.781 | 25,079 | +0.03(+0.39%) |
Aug 16, 2005 | 6.866 | 6.868 | 6.689 | 6.754 | 47,429 | -0.18(-2.55%) |
Aug 15, 2005 | 6.876 | 6.941 | 6.788 | 6.931 | 22,861 | +0.12(+1.81%) |
Aug 12, 2005 | 6.917 | 6.963 | 6.784 | 6.808 | 46,835 | -0.15(-2.12%) |
Aug 11, 2005 | 6.803 | 7.019 | 6.788 | 6.956 | 47,966 | +0.16(+2.35%) |
Aug 10, 2005 | 6.839 | 6.948 | 6.694 | 6.796 | 23,315 | +0.02(+0.36%) |
Aug 09, 2005 | 6.725 | 6.970 | 6.662 | 6.771 | 28,194 | +0.05(+0.68%) |
Aug 08, 2005 | 6.856 | 6.866 | 6.716 | 6.725 | 174,866 | -0.01(-0.22%) |
Aug 05, 2005 | 6.907 | 7.031 | 6.737 | 6.740 | 352,132 | -0.34(-4.82%) |
Aug 04, 2005 | 7.038 | 7.082 | 6.958 | 7.082 | 25,470 | +0.03(+0.45%) |
Aug 03, 2005 | 7.183 | 7.183 | 7.002 | 7.050 | 120,711 | -0.14(-1.95%) |
Aug 02, 2005 | 7.120 | 7.268 | 7.120 | 7.191 | 56,901 | +0.02(+0.24%) |
Aug 01, 2005 | 7.079 | 7.220 | 7.079 | 7.174 | 62,410 | +0.17(+2.46%) |
Jul 29, 2005 | 7.198 | 7.198 | 7.002 | 7.002 | 26,766 | -0.15(-2.03%) |
Jul 28, 2005 | 7.128 | 7.152 | 6.965 | 7.147 | 72,082 | +0.02(+0.27%) |
Jul 27, 2005 | 7.205 | 7.205 | 6.958 | 7.128 | 43,296 | -0.06(-0.88%) |
Jul 26, 2005 | 7.062 | 7.268 | 7.038 | 7.191 | 287,837 | +0.10(+1.47%) |
Jul 25, 2005 | 7.210 | 7.278 | 7.086 | 7.086 | 37,792 | -0.19(-2.66%) |
Jul 22, 2005 | 6.975 | 7.324 | 6.946 | 7.280 | 73,896 | +0.31(+4.38%) |
Jul 21, 2005 | 7.200 | 7.212 | 6.907 | 6.975 | 38,915 | -0.20(-2.74%) |
Jul 20, 2005 | 7.019 | 7.171 | 6.941 | 7.171 | 50,753 | +0.12(+1.68%) |
Jul 19, 2005 | 7.210 | 7.210 | 6.978 | 7.052 | 233,052 | -0.07(-0.95%) |
Jul 18, 2005 | 7.154 | 7.183 | 6.941 | 7.120 | 56,763 | -0.05(-0.68%) |
Jul 15, 2005 | 7.207 | 7.268 | 7.128 | 7.169 | 116,738 | +0.14(+2.03%) |
Jul 14, 2005 | 7.510 | 7.510 | 6.750 | 7.026 | 116,548 | -0.39(-5.20%) |
Jul 13, 2005 | 7.445 | 7.544 | 7.297 | 7.411 | 66,058 | -0.03(-0.46%) |
Jul 12, 2005 | 7.346 | 7.530 | 7.336 | 7.445 | 105,029 | +0.09(+1.19%) |
Jul 11, 2005 | 7.304 | 7.479 | 7.207 | 7.358 | 124,517 | +0.09(+1.23%) |
Jul 08, 2005 | 7.266 | 7.547 | 7.232 | 7.268 | 119,195 | +0.00(+0.00%) |
Jul 07, 2005 | 7.268 | 7.268 | 7.062 | 7.268 | 56,755 | -0.08(-1.02%) |
Jul 06, 2005 | 7.542 | 7.542 | 7.278 | 7.343 | 54,834 | -0.16(-2.19%) |
Jul 05, 2005 | 7.389 | 7.697 | 7.380 | 7.508 | 98,238 | +0.15(+1.97%) |
Jul 01, 2005 | 7.217 | 7.382 | 7.086 | 7.363 | 76,774 | +0.21(+2.98%) |
Jun 30, 2005 | 7.212 | 7.254 | 7.113 | 7.149 | 37,019 | -0.03(-0.37%) |
Jun 29, 2005 | 7.084 | 7.266 | 7.026 | 7.176 | 48,805 | +0.03(+0.48%) |
Jun 28, 2005 | 7.106 | 7.147 | 7.023 | 7.142 | 70,302 | +0.09(+1.27%) |
Jun 27, 2005 | 6.972 | 7.106 | 6.972 | 7.052 | 29,432 | +0.07(+1.01%) |
Jun 24, 2005 | 6.946 | 7.106 | 6.905 | 6.982 | 186,941 | +0.03(+0.45%) |
Jun 23, 2005 | 6.977 | 7.077 | 6.905 | 6.951 | 48,513 | -0.10(-1.44%) |
Jun 22, 2005 | 7.147 | 7.147 | 7.019 | 7.052 | 39,386 | -0.02(-0.24%) |
Jun 21, 2005 | 6.931 | 7.120 | 6.878 | 7.069 | 36,672 | +0.17(+2.49%) |
Jun 20, 2005 | 7.043 | 7.043 | 6.897 | 6.897 | 14,435 | -0.18(-2.50%) |
Jun 17, 2005 | 7.147 | 7.147 | 6.972 | 7.074 | 88,472 | -0.04(-0.61%) |
Jun 16, 2005 | 7.171 | 7.171 | 6.827 | 7.118 | 84,768 | -0.06(-0.88%) |
Jun 15, 2005 | 6.977 | 7.217 | 6.975 | 7.181 | 92,478 | +0.30(+4.40%) |
Jun 14, 2005 | 6.798 | 6.970 | 6.798 | 6.878 | 43,808 | -0.05(-0.77%) |
Jun 13, 2005 | 6.786 | 6.999 | 6.771 | 6.931 | 55,285 | +0.15(+2.18%) |
Jun 10, 2005 | 6.905 | 6.905 | 6.779 | 6.784 | 14,086 | -0.10(-1.44%) |
Jun 09, 2005 | 6.771 | 6.905 | 6.771 | 6.883 | 48,142 | +0.09(+1.36%) |
Jun 08, 2005 | 6.815 | 6.919 | 6.774 | 6.791 | 64,523 | -0.04(-0.53%) |
Jun 07, 2005 | 6.808 | 6.987 | 6.788 | 6.827 | 96,320 | +0.03(+0.50%) |
Jun 06, 2005 | 6.745 | 6.810 | 6.730 | 6.793 | 107,404 | +0.02(+0.32%) |
Jun 03, 2005 | 6.706 | 6.784 | 6.648 | 6.771 | 84,372 | +0.09(+1.38%) |
Jun 02, 2005 | 6.507 | 6.742 | 6.338 | 6.679 | 196,355 | +0.10(+1.51%) |