Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.757 | 8.080 | 7.705 | 8.016 | 238,260 | +0.27(+3.43%) |
Aug 30, 2005 | 7.807 | 7.829 | 7.670 | 7.750 | 134,522 | -0.07(-0.89%) |
Aug 29, 2005 | 7.742 | 7.829 | 7.638 | 7.819 | 247,628 | +0.05(+0.67%) |
Aug 26, 2005 | 7.824 | 7.829 | 7.703 | 7.767 | 183,743 | -0.05(-0.67%) |
Aug 25, 2005 | 8.078 | 8.192 | 7.660 | 7.819 | 620,616 | -0.25(-3.05%) |
Aug 24, 2005 | 8.046 | 8.140 | 7.966 | 8.065 | 267,191 | +0.01(+0.12%) |
Aug 23, 2005 | 7.954 | 8.254 | 7.877 | 8.056 | 285,807 | +0.22(+2.82%) |
Aug 22, 2005 | 7.859 | 7.886 | 7.770 | 7.834 | 154,787 | -0.00(-0.06%) |
Aug 19, 2005 | 7.690 | 7.857 | 7.680 | 7.839 | 221,587 | +0.12(+1.61%) |
Aug 18, 2005 | 7.705 | 7.745 | 7.643 | 7.715 | 309,046 | +0.01(+0.10%) |
Aug 17, 2005 | 7.648 | 7.804 | 7.521 | 7.708 | 246,065 | +0.06(+0.85%) |
Aug 16, 2005 | 7.534 | 7.643 | 7.439 | 7.643 | 428,885 | +0.09(+1.15%) |
Aug 15, 2005 | 7.553 | 7.568 | 7.456 | 7.556 | 349,825 | -0.01(-0.16%) |
Aug 12, 2005 | 7.581 | 7.635 | 7.424 | 7.568 | 227,115 | -0.04(-0.49%) |
Aug 11, 2005 | 7.434 | 7.640 | 7.394 | 7.606 | 159,281 | +0.16(+2.14%) |
Aug 10, 2005 | 7.429 | 7.578 | 7.365 | 7.447 | 262,941 | +0.05(+0.71%) |
Aug 09, 2005 | 7.504 | 7.531 | 7.230 | 7.394 | 561,827 | -0.08(-1.06%) |
Aug 08, 2005 | 7.312 | 7.643 | 7.248 | 7.474 | 614,265 | +0.22(+3.05%) |
Aug 05, 2005 | 7.360 | 7.504 | 7.228 | 7.253 | 365,896 | -0.12(-1.62%) |
Aug 04, 2005 | 7.551 | 7.578 | 7.347 | 7.372 | 341,563 | -0.20(-2.63%) |
Aug 03, 2005 | 7.705 | 7.705 | 7.571 | 7.571 | 212,524 | -0.12(-1.61%) |
Aug 02, 2005 | 7.767 | 7.832 | 7.650 | 7.695 | 258,559 | -0.10(-1.28%) |
Aug 01, 2005 | 7.720 | 7.819 | 7.593 | 7.795 | 226,640 | +0.09(+1.23%) |
Jul 29, 2005 | 7.645 | 7.772 | 7.593 | 7.700 | 329,149 | -0.07(-0.86%) |
Jul 28, 2005 | 7.536 | 7.790 | 7.529 | 7.767 | 328,227 | +0.21(+2.80%) |
Jul 27, 2005 | 7.456 | 7.596 | 7.452 | 7.556 | 438,133 | +0.10(+1.33%) |
Jul 26, 2005 | 7.417 | 7.556 | 7.404 | 7.456 | 432,812 | +0.04(+0.54%) |
Jul 25, 2005 | 7.762 | 7.762 | 7.183 | 7.417 | 832,414 | -0.35(-4.48%) |
Jul 22, 2005 | 7.790 | 7.916 | 7.720 | 7.765 | 532,223 | -0.04(-0.57%) |
Jul 21, 2005 | 6.793 | 7.939 | 6.793 | 7.809 | 1,966,778 | +1.29(+19.83%) |
Jul 20, 2005 | 6.204 | 6.517 | 6.099 | 6.517 | 477,320 | +0.28(+4.50%) |
Jul 19, 2005 | 6.219 | 6.306 | 6.112 | 6.236 | 213,949 | +0.00(+0.04%) |
Jul 18, 2005 | 6.450 | 6.450 | 6.124 | 6.234 | 350,237 | -0.16(-2.45%) |
Jul 15, 2005 | 6.358 | 6.462 | 6.316 | 6.390 | 196,069 | -0.07(-1.12%) |
Jul 14, 2005 | 6.524 | 6.529 | 6.420 | 6.462 | 403,170 | -0.00(-0.04%) |
Jul 13, 2005 | 6.512 | 6.549 | 6.410 | 6.465 | 337,853 | -0.04(-0.65%) |
Jul 12, 2005 | 6.669 | 6.708 | 6.490 | 6.507 | 470,786 | -0.23(-3.39%) |
Jul 11, 2005 | 6.524 | 6.771 | 6.507 | 6.736 | 459,358 | +0.22(+3.40%) |
Jul 08, 2005 | 6.338 | 6.631 | 6.328 | 6.514 | 320,173 | +0.18(+2.78%) |
Jul 07, 2005 | 6.214 | 6.450 | 6.107 | 6.338 | 276,582 | +0.08(+1.27%) |
Jul 06, 2005 | 6.239 | 6.529 | 6.219 | 6.258 | 307,252 | -0.05(-0.79%) |
Jul 05, 2005 | 6.348 | 6.373 | 6.152 | 6.308 | 398,712 | -0.10(-1.63%) |
Jul 01, 2005 | 6.244 | 6.490 | 6.239 | 6.413 | 324,281 | +0.19(+2.99%) |
Jun 30, 2005 | 6.345 | 6.430 | 6.206 | 6.226 | 242,653 | -0.10(-1.61%) |
Jun 29, 2005 | 6.308 | 6.423 | 6.211 | 6.328 | 349,255 | +0.03(+0.47%) |
Jun 28, 2005 | 6.154 | 6.420 | 6.152 | 6.298 | 304,699 | +0.20(+3.26%) |
Jun 27, 2005 | 6.072 | 6.109 | 5.988 | 6.099 | 547,767 | +0.02(+0.41%) |
Jun 24, 2005 | 6.097 | 6.201 | 6.005 | 6.075 | 1,166,607 | -0.01(-0.24%) |
Jun 23, 2005 | 6.365 | 6.365 | 6.067 | 6.089 | 634,979 | -0.30(-4.74%) |
Jun 22, 2005 | 6.492 | 6.584 | 6.313 | 6.393 | 562,169 | -0.05(-0.81%) |
Jun 21, 2005 | 6.634 | 6.684 | 6.410 | 6.445 | 471,670 | -0.19(-2.85%) |
Jun 20, 2005 | 6.850 | 6.897 | 6.579 | 6.634 | 510,531 | -0.23(-3.40%) |
Jun 17, 2005 | 6.741 | 6.885 | 6.723 | 6.867 | 539,213 | +0.14(+2.14%) |
Jun 16, 2005 | 6.582 | 6.733 | 6.505 | 6.723 | 349,398 | +0.19(+2.93%) |
Jun 15, 2005 | 6.413 | 6.686 | 6.413 | 6.532 | 525,709 | +0.13(+2.10%) |
Jun 14, 2005 | 6.398 | 6.532 | 6.278 | 6.398 | 705,816 | -0.01(-0.23%) |
Jun 13, 2005 | 5.998 | 6.559 | 5.998 | 6.413 | 1,600,244 | +0.39(+6.48%) |
Jun 10, 2005 | 6.365 | 6.437 | 5.841 | 6.022 | 2,093,180 | -0.37(-5.83%) |
Jun 09, 2005 | 6.567 | 6.567 | 6.370 | 6.395 | 336,964 | -0.15(-2.35%) |
Jun 08, 2005 | 6.768 | 6.768 | 6.490 | 6.549 | 506,685 | -0.24(-3.48%) |
Jun 07, 2005 | 6.778 | 6.930 | 6.664 | 6.785 | 395,978 | +0.02(+0.37%) |
Jun 06, 2005 | 6.872 | 6.927 | 6.676 | 6.761 | 463,353 | -0.08(-1.16%) |
Jun 03, 2005 | 6.751 | 7.059 | 6.721 | 6.840 | 412,983 | +0.08(+1.18%) |
Jun 02, 2005 | 6.825 | 6.872 | 6.616 | 6.761 | 332,510 | -0.05(-0.80%) |