Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.072 | 8.294 | 8.072 | 8.274 | 482,476 | +0.21(+2.62%) |
Aug 30, 2005 | 8.059 | 8.092 | 8.008 | 8.063 | 177,970 | -0.01(-0.14%) |
Aug 29, 2005 | 7.907 | 8.098 | 7.897 | 8.074 | 316,340 | +0.14(+1.80%) |
Aug 26, 2005 | 7.931 | 8.023 | 7.911 | 7.931 | 380,519 | -0.09(-1.10%) |
Aug 25, 2005 | 8.096 | 8.151 | 7.997 | 8.019 | 355,029 | -0.06(-0.79%) |
Aug 24, 2005 | 8.184 | 8.283 | 8.083 | 8.083 | 530,268 | -0.10(-1.23%) |
Aug 23, 2005 | 8.182 | 8.226 | 8.096 | 8.184 | 332,271 | +0.00(+0.05%) |
Aug 22, 2005 | 8.118 | 8.199 | 8.063 | 8.179 | 274,920 | +0.05(+0.68%) |
Aug 19, 2005 | 8.054 | 8.129 | 8.019 | 8.124 | 200,273 | +0.07(+0.90%) |
Aug 18, 2005 | 8.085 | 8.124 | 8.021 | 8.052 | 326,809 | -0.07(-0.81%) |
Aug 17, 2005 | 8.085 | 8.173 | 8.030 | 8.118 | 410,560 | +0.07(+0.85%) |
Aug 16, 2005 | 8.162 | 8.199 | 7.975 | 8.050 | 295,858 | -0.14(-1.72%) |
Aug 15, 2005 | 8.056 | 8.254 | 8.012 | 8.190 | 360,036 | +0.12(+1.53%) |
Aug 12, 2005 | 8.173 | 8.173 | 8.019 | 8.067 | 526,172 | -0.14(-1.69%) |
Aug 11, 2005 | 8.166 | 8.221 | 8.114 | 8.206 | 698,225 | -0.02(-0.27%) |
Aug 10, 2005 | 8.342 | 8.344 | 8.144 | 8.228 | 425,125 | -0.10(-1.16%) |
Aug 09, 2005 | 8.276 | 8.346 | 8.276 | 8.324 | 441,966 | +0.07(+0.88%) |
Aug 08, 2005 | 8.382 | 8.456 | 8.173 | 8.252 | 707,328 | -0.13(-1.55%) |
Aug 05, 2005 | 8.164 | 8.401 | 8.164 | 8.382 | 377,332 | +0.22(+2.66%) |
Aug 04, 2005 | 8.239 | 8.291 | 8.138 | 8.164 | 748,748 | -0.07(-0.85%) |
Aug 03, 2005 | 8.322 | 8.322 | 8.173 | 8.234 | 218,935 | -0.11(-1.26%) |
Aug 02, 2005 | 8.386 | 8.447 | 8.195 | 8.340 | 398,270 | -0.02(-0.29%) |
Aug 01, 2005 | 8.406 | 8.535 | 8.338 | 8.364 | 328,174 | -0.02(-0.29%) |
Jul 29, 2005 | 8.386 | 8.432 | 8.278 | 8.388 | 193,900 | -0.01(-0.08%) |
Jul 28, 2005 | 8.272 | 8.404 | 8.270 | 8.395 | 318,616 | +0.13(+1.62%) |
Jul 27, 2005 | 8.217 | 8.261 | 8.096 | 8.261 | 202,093 | +0.06(+0.70%) |
Jul 26, 2005 | 8.197 | 8.265 | 8.087 | 8.204 | 358,215 | +0.01(+0.16%) |
Jul 25, 2005 | 8.344 | 8.349 | 8.190 | 8.190 | 275,375 | -0.16(-1.87%) |
Jul 22, 2005 | 8.195 | 8.346 | 8.133 | 8.346 | 288,120 | +0.17(+2.12%) |
Jul 21, 2005 | 8.329 | 8.349 | 8.173 | 8.173 | 205,735 | -0.15(-1.85%) |
Jul 20, 2005 | 8.272 | 8.349 | 8.237 | 8.327 | 197,997 | +0.03(+0.40%) |
Jul 19, 2005 | 8.195 | 8.313 | 8.173 | 8.294 | 223,486 | +0.16(+2.03%) |
Jul 18, 2005 | 8.221 | 8.228 | 8.087 | 8.129 | 254,893 | -0.09(-1.10%) |
Jul 15, 2005 | 8.217 | 8.272 | 8.129 | 8.219 | 349,567 | +0.00(+0.05%) |
Jul 14, 2005 | 8.324 | 8.360 | 8.210 | 8.215 | 230,314 | -0.04(-0.53%) |
Jul 13, 2005 | 8.241 | 8.360 | 8.151 | 8.259 | 551,661 | +0.03(+0.37%) |
Jul 12, 2005 | 8.173 | 8.228 | 8.096 | 8.228 | 377,332 | +0.03(+0.40%) |
Jul 11, 2005 | 7.953 | 8.195 | 7.953 | 8.195 | 419,663 | +0.13(+1.63%) |
Jul 08, 2005 | 7.940 | 8.085 | 7.920 | 8.063 | 406,008 | +0.10(+1.21%) |
Jul 07, 2005 | 7.799 | 8.008 | 7.799 | 7.966 | 450,159 | +0.00(+0.00%) |
Jul 06, 2005 | 7.881 | 7.997 | 7.870 | 7.966 | 569,413 | +0.08(+1.00%) |
Jul 05, 2005 | 7.909 | 7.953 | 7.828 | 7.887 | 550,751 | -0.02(-0.28%) |
Jul 01, 2005 | 7.773 | 7.977 | 7.769 | 7.909 | 1,086,026 | +0.16(+2.01%) |
Jun 30, 2005 | 7.815 | 7.861 | 7.751 | 7.753 | 435,594 | -0.04(-0.45%) |
Jun 29, 2005 | 7.852 | 7.975 | 7.742 | 7.788 | 786,527 | -0.06(-0.81%) |
Jun 28, 2005 | 7.646 | 7.951 | 7.626 | 7.852 | 524,806 | +0.27(+3.56%) |
Jun 27, 2005 | 7.602 | 7.632 | 7.575 | 7.582 | 554,392 | -0.03(-0.40%) |
Jun 24, 2005 | 7.588 | 7.621 | 7.569 | 7.613 | 496,586 | +0.03(+0.35%) |
Jun 23, 2005 | 7.689 | 7.731 | 7.586 | 7.586 | 542,103 | -0.11(-1.37%) |
Jun 22, 2005 | 7.668 | 7.711 | 7.646 | 7.692 | 248,520 | +0.03(+0.34%) |
Jun 21, 2005 | 7.646 | 7.689 | 7.597 | 7.665 | 170,687 | +0.08(+1.04%) |
Jun 20, 2005 | 7.586 | 7.668 | 7.586 | 7.586 | 159,308 | -0.02(-0.20%) |
Jun 17, 2005 | 7.722 | 7.736 | 7.602 | 7.602 | 520,710 | -0.11(-1.40%) |
Jun 16, 2005 | 7.591 | 7.744 | 7.588 | 7.709 | 235,321 | +0.11(+1.42%) |
Jun 15, 2005 | 7.646 | 7.654 | 7.536 | 7.602 | 781,520 | -0.01(-0.17%) |
Jun 14, 2005 | 7.591 | 7.661 | 7.564 | 7.615 | 386,891 | +0.01(+0.17%) |
Jun 13, 2005 | 7.586 | 7.637 | 7.553 | 7.602 | 463,359 | +0.01(+0.14%) |
Jun 10, 2005 | 7.615 | 7.635 | 7.586 | 7.591 | 353,664 | -0.03(-0.40%) |
Jun 09, 2005 | 7.591 | 7.626 | 7.547 | 7.621 | 578,516 | +0.03(+0.38%) |
Jun 08, 2005 | 7.628 | 7.659 | 7.586 | 7.593 | 134,729 | +0.00(+0.06%) |
Jun 07, 2005 | 7.729 | 7.821 | 7.586 | 7.588 | 374,146 | -0.14(-1.82%) |
Jun 06, 2005 | 7.523 | 7.742 | 7.492 | 7.729 | 370,960 | +0.20(+2.72%) |
Jun 03, 2005 | 7.503 | 7.547 | 7.452 | 7.525 | 225,762 | +0.04(+0.59%) |
Jun 02, 2005 | 7.525 | 7.586 | 7.450 | 7.481 | 431,952 | -0.06(-0.82%) |