Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.200 | 7.250 | 7.119 | 7.243 | 282,005 | +0.12(+1.71%) |
Aug 30, 2005 | 7.200 | 7.202 | 7.067 | 7.121 | 214,081 | -0.12(-1.71%) |
Aug 29, 2005 | 7.291 | 7.327 | 7.244 | 7.244 | 152,645 | -0.03(-0.48%) |
Aug 26, 2005 | 7.335 | 7.378 | 7.246 | 7.279 | 159,952 | -0.04(-0.58%) |
Aug 25, 2005 | 7.235 | 7.420 | 7.235 | 7.322 | 370,477 | +0.08(+1.09%) |
Aug 24, 2005 | 7.266 | 7.370 | 7.148 | 7.243 | 295,749 | -0.18(-2.37%) |
Aug 23, 2005 | 7.470 | 7.470 | 7.414 | 7.418 | 184,612 | -0.04(-0.53%) |
Aug 22, 2005 | 7.505 | 7.546 | 7.443 | 7.457 | 102,148 | +0.03(+0.37%) |
Aug 19, 2005 | 7.455 | 7.478 | 7.383 | 7.430 | 286,491 | -0.03(-0.41%) |
Aug 18, 2005 | 7.470 | 7.501 | 7.391 | 7.461 | 165,433 | -0.04(-0.54%) |
Aug 17, 2005 | 7.480 | 7.557 | 7.480 | 7.501 | 230,487 | -0.02(-0.28%) |
Aug 16, 2005 | 7.522 | 7.598 | 7.494 | 7.522 | 221,406 | +0.01(+0.15%) |
Aug 15, 2005 | 7.528 | 7.542 | 7.480 | 7.511 | 479,130 | -0.04(-0.56%) |
Aug 12, 2005 | 7.544 | 7.592 | 7.538 | 7.553 | 231,601 | -0.08(-0.99%) |
Aug 11, 2005 | 7.605 | 7.721 | 7.551 | 7.629 | 292,278 | +0.03(+0.33%) |
Aug 10, 2005 | 7.513 | 7.690 | 7.513 | 7.604 | 443,711 | +0.07(+0.95%) |
Aug 09, 2005 | 7.463 | 7.586 | 7.463 | 7.532 | 299,606 | +0.09(+1.22%) |
Aug 08, 2005 | 7.372 | 7.519 | 7.335 | 7.441 | 365,773 | +0.07(+0.94%) |
Aug 05, 2005 | 7.339 | 7.412 | 7.299 | 7.372 | 624,860 | -0.04(-0.55%) |
Aug 04, 2005 | 7.341 | 7.515 | 7.277 | 7.412 | 925,324 | -0.18(-2.41%) |
Aug 03, 2005 | 7.497 | 7.611 | 7.465 | 7.596 | 391,821 | +0.10(+1.34%) |
Aug 02, 2005 | 7.557 | 7.557 | 7.453 | 7.495 | 701,459 | -0.06(-0.82%) |
Aug 01, 2005 | 7.544 | 7.586 | 7.474 | 7.557 | 713,820 | +0.04(+0.59%) |
Jul 29, 2005 | 7.345 | 7.557 | 7.345 | 7.513 | 902,452 | +0.31(+4.32%) |
Jul 28, 2005 | 7.268 | 7.268 | 7.134 | 7.202 | 425,087 | -0.11(-1.56%) |
Jul 27, 2005 | 7.069 | 7.333 | 7.046 | 7.316 | 1,280,503 | +0.29(+4.18%) |
Jul 26, 2005 | 6.972 | 7.046 | 6.938 | 7.022 | 815,290 | +0.05(+0.78%) |
Jul 25, 2005 | 6.916 | 6.997 | 6.855 | 6.968 | 846,712 | +0.06(+0.87%) |
Jul 22, 2005 | 6.845 | 6.986 | 6.845 | 6.909 | 835,489 | +0.16(+2.37%) |
Jul 21, 2005 | 6.689 | 6.810 | 6.660 | 6.748 | 1,840,258 | +0.17(+2.55%) |
Jul 20, 2005 | 6.496 | 6.636 | 6.440 | 6.580 | 374,899 | +0.15(+2.34%) |
Jul 19, 2005 | 6.660 | 6.660 | 6.418 | 6.430 | 676,823 | -0.33(-4.86%) |
Jul 18, 2005 | 6.700 | 6.804 | 6.700 | 6.758 | 1,056,071 | -0.05(-0.68%) |
Jul 15, 2005 | 6.756 | 6.804 | 6.694 | 6.804 | 401,982 | +0.00(+0.06%) |
Jul 14, 2005 | 6.650 | 6.938 | 6.636 | 6.801 | 944,554 | +0.15(+2.32%) |
Jul 13, 2005 | 6.625 | 6.660 | 6.467 | 6.646 | 388,132 | +0.04(+0.58%) |
Jul 12, 2005 | 6.580 | 6.629 | 6.528 | 6.607 | 222,300 | +0.06(+0.84%) |
Jul 11, 2005 | 6.428 | 6.598 | 6.428 | 6.552 | 306,944 | +0.09(+1.36%) |
Jul 08, 2005 | 6.328 | 6.465 | 6.328 | 6.465 | 321,055 | +0.21(+3.40%) |
Jul 07, 2005 | 6.272 | 6.272 | 6.164 | 6.252 | 294,127 | -0.09(-1.43%) |
Jul 06, 2005 | 6.331 | 6.397 | 6.287 | 6.343 | 409,971 | +0.09(+1.42%) |
Jul 05, 2005 | 6.229 | 6.308 | 6.198 | 6.254 | 265,241 | +0.09(+1.50%) |
Jul 01, 2005 | 6.136 | 6.237 | 6.088 | 6.162 | 325,853 | -6.15(-49.95%) |
Jun 30, 2005 | 12.58 | 12.58 | 12.25 | 12.31 | 1,941,648 | -0.34(-2.67%) |
Jun 29, 2005 | 12.75 | 12.77 | 12.60 | 12.65 | 3,955,824 | -0.04(-0.35%) |
Jun 28, 2005 | 12.44 | 12.76 | 12.39 | 12.69 | 3,365,248 | +0.34(+2.75%) |
Jun 27, 2005 | 12.35 | 12.38 | 12.27 | 12.35 | 3,729,954 | -0.05(-0.37%) |
Jun 24, 2005 | 12.31 | 12.45 | 12.29 | 12.40 | 3,632,561 | +0.13(+1.02%) |
Jun 23, 2005 | 12.15 | 12.34 | 12.11 | 12.27 | 3,638,778 | +0.08(+0.62%) |
Jun 22, 2005 | 11.94 | 12.24 | 11.94 | 12.20 | 3,835,636 | +0.35(+2.95%) |
Jun 21, 2005 | 11.82 | 11.92 | 11.77 | 11.85 | 308,757 | -0.01(-0.08%) |
Jun 20, 2005 | 11.91 | 11.93 | 11.78 | 11.86 | 590,576 | -0.02(-0.15%) |
Jun 17, 2005 | 10.55 | 11.98 | 10.55 | 11.88 | 1,976,876 | -0.02(-0.19%) |
Jun 16, 2005 | 11.90 | 11.99 | 11.88 | 11.90 | 1,274,401 | +0.25(+2.19%) |
Jun 15, 2005 | 11.64 | 11.74 | 11.58 | 11.65 | 922,127 | -0.11(-0.92%) |
Jun 14, 2005 | 11.70 | 11.79 | 11.68 | 11.75 | 1,798,667 | +0.01(+0.05%) |
Jun 13, 2005 | 11.67 | 11.77 | 11.67 | 11.75 | 671,391 | +0.06(+0.53%) |
Jun 10, 2005 | 11.64 | 11.73 | 11.64 | 11.69 | 2,314,644 | +0.11(+0.93%) |
Jun 09, 2005 | 11.57 | 11.58 | 11.33 | 11.58 | 1,672,263 | +0.05(+0.47%) |
Jun 08, 2005 | 11.62 | 11.70 | 11.44 | 11.52 | 1,647,396 | -0.05(-0.40%) |
Jun 07, 2005 | 11.64 | 11.74 | 11.56 | 11.57 | 474,533 | -0.07(-0.56%) |
Jun 06, 2005 | 11.60 | 11.68 | 11.57 | 11.64 | 665,175 | +0.05(+0.47%) |
Jun 03, 2005 | 11.67 | 11.72 | 11.56 | 11.58 | 354,345 | -0.07(-0.56%) |
Jun 02, 2005 | 11.56 | 11.66 | 11.56 | 11.65 | 1,313,773 | +0.08(+0.65%) |