Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.658 | 7.747 | 7.582 | 7.672 | 2,609,834 | +0.00(+0.05%) |
Aug 30, 2005 | 7.501 | 7.668 | 7.459 | 7.668 | 1,614,779 | +0.17(+2.30%) |
Aug 29, 2005 | 7.438 | 7.520 | 7.352 | 7.495 | 979,405 | +0.04(+0.51%) |
Aug 26, 2005 | 7.486 | 7.503 | 7.419 | 7.457 | 962,190 | -0.04(-0.59%) |
Aug 25, 2005 | 7.495 | 7.509 | 7.419 | 7.501 | 1,798,402 | +0.03(+0.36%) |
Aug 24, 2005 | 7.396 | 7.503 | 7.382 | 7.474 | 1,765,798 | +0.07(+0.91%) |
Aug 23, 2005 | 7.428 | 7.472 | 7.375 | 7.407 | 1,147,899 | +0.01(+0.10%) |
Aug 22, 2005 | 7.392 | 7.426 | 7.363 | 7.400 | 1,604,086 | +0.01(+0.10%) |
Aug 19, 2005 | 7.196 | 7.411 | 7.171 | 7.392 | 1,002,618 | +0.21(+2.96%) |
Aug 18, 2005 | 7.204 | 7.235 | 7.150 | 7.179 | 1,745,454 | -0.02(-0.27%) |
Aug 17, 2005 | 7.300 | 7.300 | 7.152 | 7.198 | 1,426,984 | -0.07(-1.03%) |
Aug 16, 2005 | 7.390 | 7.480 | 7.223 | 7.273 | 2,483,855 | -0.10(-1.33%) |
Aug 15, 2005 | 7.486 | 7.534 | 7.354 | 7.371 | 1,400,901 | -0.09(-1.23%) |
Aug 12, 2005 | 7.380 | 7.476 | 7.342 | 7.463 | 3,372,753 | +0.11(+1.49%) |
Aug 11, 2005 | 7.534 | 7.534 | 7.262 | 7.354 | 3,719,653 | -0.20(-2.61%) |
Aug 10, 2005 | 7.549 | 7.725 | 7.495 | 7.551 | 2,816,409 | +0.13(+1.78%) |
Aug 09, 2005 | 7.411 | 7.534 | 7.354 | 7.419 | 2,999,771 | -0.07(-0.90%) |
Aug 08, 2005 | 7.735 | 7.735 | 7.380 | 7.486 | 4,104,634 | -0.18(-2.40%) |
Aug 05, 2005 | 7.971 | 7.980 | 7.555 | 7.670 | 2,581,665 | -0.29(-3.64%) |
Aug 04, 2005 | 7.664 | 8.032 | 7.664 | 7.959 | 3,251,730 | +0.31(+4.01%) |
Aug 03, 2005 | 7.654 | 7.685 | 7.584 | 7.653 | 1,477,584 | -0.02(-0.20%) |
Aug 02, 2005 | 7.467 | 7.678 | 7.457 | 7.668 | 3,892,842 | +0.23(+3.09%) |
Aug 01, 2005 | 7.348 | 7.438 | 7.329 | 7.438 | 2,124,696 | +0.09(+1.17%) |
Jul 29, 2005 | 7.248 | 7.354 | 7.248 | 7.352 | 1,855,262 | +0.10(+1.43%) |
Jul 28, 2005 | 7.250 | 7.267 | 7.179 | 7.248 | 1,807,791 | -0.01(-0.11%) |
Jul 27, 2005 | 7.189 | 7.277 | 7.087 | 7.256 | 3,494,038 | +0.09(+1.26%) |
Jul 26, 2005 | 7.246 | 7.246 | 7.145 | 7.166 | 1,491,669 | -0.07(-1.03%) |
Jul 25, 2005 | 7.342 | 7.352 | 7.229 | 7.240 | 905,069 | -0.07(-1.00%) |
Jul 22, 2005 | 7.047 | 7.348 | 7.047 | 7.313 | 1,705,026 | +0.30(+4.35%) |
Jul 21, 2005 | 7.154 | 7.154 | 6.978 | 7.008 | 1,079,302 | -0.14(-2.01%) |
Jul 20, 2005 | 7.064 | 7.183 | 7.012 | 7.152 | 1,095,473 | +0.07(+0.97%) |
Jul 19, 2005 | 7.081 | 7.114 | 7.068 | 7.083 | 669,282 | +0.00(+0.03%) |
Jul 18, 2005 | 7.049 | 7.158 | 7.043 | 7.081 | 1,229,538 | +0.01(+0.16%) |
Jul 15, 2005 | 7.137 | 7.143 | 7.012 | 7.070 | 2,113,742 | -0.07(-1.02%) |
Jul 14, 2005 | 7.233 | 7.265 | 7.129 | 7.143 | 1,811,965 | -0.12(-1.64%) |
Jul 13, 2005 | 7.258 | 7.365 | 7.256 | 7.262 | 1,283,790 | -0.02(-0.32%) |
Jul 12, 2005 | 7.290 | 7.290 | 7.185 | 7.285 | 1,403,249 | -0.01(-0.13%) |
Jul 11, 2005 | 7.208 | 7.304 | 7.177 | 7.294 | 1,410,813 | +0.07(+1.04%) |
Jul 08, 2005 | 7.214 | 7.277 | 7.177 | 7.219 | 1,487,496 | +0.01(+0.08%) |
Jul 07, 2005 | 7.160 | 7.225 | 7.089 | 7.214 | 1,058,435 | +0.03(+0.45%) |
Jul 06, 2005 | 7.288 | 7.309 | 7.162 | 7.181 | 1,180,763 | -0.12(-1.71%) |
Jul 05, 2005 | 7.277 | 7.311 | 7.221 | 7.306 | 1,637,211 | +0.02(+0.29%) |
Jul 01, 2005 | 7.208 | 7.286 | 7.206 | 7.285 | 2,026,364 | +0.08(+1.06%) |
Jun 30, 2005 | 7.118 | 7.210 | 7.112 | 7.208 | 1,026,875 | +0.07(+1.02%) |
Jun 29, 2005 | 7.187 | 7.196 | 7.041 | 7.135 | 1,176,068 | -0.03(-0.43%) |
Jun 28, 2005 | 7.137 | 7.179 | 7.108 | 7.166 | 1,077,215 | +0.03(+0.40%) |
Jun 27, 2005 | 7.083 | 7.158 | 7.016 | 7.137 | 918,893 | +0.04(+0.62%) |
Jun 24, 2005 | 7.054 | 7.112 | 7.037 | 7.093 | 1,348,997 | +0.03(+0.38%) |
Jun 23, 2005 | 7.087 | 7.133 | 7.064 | 7.066 | 2,342,748 | -0.02(-0.30%) |
Jun 22, 2005 | 7.106 | 7.122 | 7.064 | 7.087 | 1,686,507 | -0.00(-0.05%) |
Jun 21, 2005 | 7.085 | 7.152 | 7.081 | 7.091 | 1,339,085 | +0.01(+0.08%) |
Jun 20, 2005 | 7.054 | 7.137 | 7.022 | 7.085 | 3,009,943 | +0.03(+0.41%) |
Jun 17, 2005 | 6.997 | 7.074 | 6.997 | 7.056 | 1,571,743 | +0.04(+0.57%) |
Jun 16, 2005 | 6.959 | 7.016 | 6.920 | 7.016 | 1,438,200 | +0.07(+0.99%) |
Jun 15, 2005 | 7.012 | 7.028 | 6.920 | 6.947 | 1,468,716 | -0.06(-0.88%) |
Jun 14, 2005 | 6.982 | 7.035 | 6.959 | 7.008 | 1,468,455 | +0.05(+0.72%) |
Jun 13, 2005 | 6.901 | 6.968 | 6.865 | 6.959 | 1,799,706 | +0.07(+1.03%) |
Jun 10, 2005 | 6.830 | 6.901 | 6.824 | 6.888 | 2,750,159 | +0.10(+1.44%) |
Jun 09, 2005 | 6.663 | 6.790 | 6.606 | 6.790 | 1,604,346 | +0.11(+1.66%) |
Jun 08, 2005 | 6.671 | 6.805 | 6.671 | 6.679 | 1,763,972 | +0.01(+0.09%) |
Jun 07, 2005 | 6.746 | 6.767 | 6.638 | 6.673 | 5,410,595 | -0.08(-1.22%) |
Jun 06, 2005 | 6.893 | 6.901 | 6.748 | 6.755 | 3,418,137 | -0.14(-1.97%) |
Jun 03, 2005 | 6.957 | 7.003 | 6.888 | 6.892 | 3,427,005 | -0.06(-0.88%) |
Jun 02, 2005 | 6.892 | 6.999 | 6.844 | 6.953 | 2,671,650 | +0.07(+1.03%) |