Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.624 | 8.686 | 8.622 | 8.686 | 425,500 | +0.07(+0.86%) |
Aug 30, 2005 | 8.592 | 8.620 | 8.572 | 8.612 | 514,000 | -0.11(-1.28%) |
Aug 29, 2005 | 8.760 | 8.782 | 8.720 | 8.724 | 169,500 | -0.01(-0.08%) |
Aug 26, 2005 | 8.760 | 8.778 | 8.718 | 8.731 | 303,000 | -0.02(-0.24%) |
Aug 25, 2005 | 8.760 | 8.770 | 8.742 | 8.752 | 68,500 | +0.02(+0.25%) |
Aug 24, 2005 | 8.794 | 8.794 | 8.704 | 8.730 | 293,000 | -0.03(-0.34%) |
Aug 23, 2005 | 8.782 | 8.784 | 8.758 | 8.760 | 221,500 | +0.01(+0.14%) |
Aug 22, 2005 | 8.778 | 8.800 | 8.740 | 8.748 | 357,500 | +0.01(+0.11%) |
Aug 19, 2005 | 8.756 | 8.784 | 8.704 | 8.738 | 253,500 | -0.04(-0.46%) |
Aug 18, 2005 | 8.794 | 8.830 | 8.768 | 8.778 | 667,000 | -0.01(-0.14%) |
Aug 17, 2005 | 8.866 | 8.866 | 8.756 | 8.790 | 455,500 | -0.12(-1.32%) |
Aug 16, 2005 | 8.826 | 8.920 | 8.826 | 8.908 | 188,000 | +0.08(+0.86%) |
Aug 15, 2005 | 8.858 | 8.862 | 8.812 | 8.832 | 412,000 | -0.07(-0.81%) |
Aug 12, 2005 | 8.906 | 8.938 | 8.900 | 8.904 | 297,000 | +0.00(+0.04%) |
Aug 11, 2005 | 8.784 | 8.922 | 8.784 | 8.900 | 264,500 | +0.18(+2.02%) |
Aug 10, 2005 | 8.708 | 8.732 | 8.698 | 8.724 | 204,000 | +0.05(+0.55%) |
Aug 09, 2005 | 8.658 | 8.678 | 8.640 | 8.676 | 87,500 | -0.00(-0.05%) |
Aug 08, 2005 | 8.710 | 8.716 | 8.660 | 8.680 | 198,000 | -0.05(-0.57%) |
Aug 05, 2005 | 8.754 | 8.756 | 8.724 | 8.730 | 687,000 | -0.01(-0.11%) |
Aug 04, 2005 | 8.746 | 8.774 | 8.734 | 8.740 | 258,500 | +0.01(+0.14%) |
Aug 03, 2005 | 8.690 | 8.734 | 8.684 | 8.728 | 163,000 | +0.10(+1.14%) |
Aug 02, 2005 | 8.628 | 8.636 | 8.604 | 8.630 | 686,000 | -0.01(-0.07%) |
Aug 01, 2005 | 8.624 | 8.638 | 8.612 | 8.636 | 194,000 | +0.06(+0.68%) |
Jul 29, 2005 | 8.572 | 8.596 | 8.562 | 8.578 | 45,500 | +0.02(+0.28%) |
Jul 28, 2005 | 8.512 | 8.566 | 8.500 | 8.554 | 439,500 | +0.06(+0.68%) |
Jul 27, 2005 | 8.594 | 8.594 | 8.462 | 8.496 | 134,000 | +0.04(+0.47%) |
Jul 26, 2005 | 8.460 | 8.472 | 8.440 | 8.456 | 158,000 | -0.05(-0.61%) |
Jul 25, 2005 | 8.492 | 8.514 | 8.488 | 8.508 | 77,500 | +0.01(+0.14%) |
Jul 22, 2005 | 8.494 | 8.500 | 8.474 | 8.496 | 434,000 | -0.00(-0.02%) |
Jul 21, 2005 | 8.496 | 8.504 | 8.472 | 8.498 | 591,500 | +0.05(+0.62%) |
Jul 20, 2005 | 8.448 | 8.450 | 8.410 | 8.446 | 497,500 | +0.05(+0.62%) |
Jul 19, 2005 | 8.386 | 8.396 | 8.374 | 8.394 | 81,500 | -0.01(-0.14%) |
Jul 18, 2005 | 8.396 | 8.438 | 8.396 | 8.406 | 88,000 | -0.01(-0.10%) |
Jul 15, 2005 | 8.356 | 8.418 | 8.354 | 8.414 | 154,000 | +0.03(+0.31%) |
Jul 14, 2005 | 8.468 | 8.472 | 8.366 | 8.388 | 323,000 | -0.09(-1.04%) |
Jul 13, 2005 | 8.474 | 8.484 | 8.462 | 8.476 | 190,500 | -0.06(-0.68%) |
Jul 12, 2005 | 8.534 | 8.534 | 8.484 | 8.534 | 389,500 | +0.03(+0.33%) |
Jul 11, 2005 | 8.474 | 8.516 | 8.458 | 8.506 | 414,500 | +0.04(+0.52%) |
Jul 08, 2005 | 8.476 | 8.478 | 8.430 | 8.462 | 787,500 | -0.01(-0.17%) |
Jul 07, 2005 | 8.490 | 8.514 | 8.432 | 8.476 | 513,500 | +0.03(+0.31%) |
Jul 06, 2005 | 8.478 | 8.478 | 8.450 | 8.450 | 142,000 | -0.01(-0.12%) |
Jul 05, 2005 | 8.474 | 8.474 | 8.422 | 8.460 | 327,500 | -0.09(-1.03%) |
Jul 01, 2005 | 8.678 | 8.678 | 8.524 | 8.548 | 1,129,000 | -0.14(-1.66%) |
Jun 30, 2005 | 8.740 | 8.754 | 8.680 | 8.692 | 228,000 | -0.04(-0.48%) |
Jun 29, 2005 | 8.698 | 8.748 | 8.698 | 8.734 | 110,500 | +0.04(+0.46%) |
Jun 28, 2005 | 8.748 | 8.748 | 8.684 | 8.694 | 263,000 | -0.09(-1.02%) |
Jun 27, 2005 | 8.786 | 8.788 | 8.754 | 8.784 | 166,000 | +0.00(+0.02%) |
Jun 24, 2005 | 8.800 | 8.818 | 8.758 | 8.782 | 593,000 | -0.03(-0.39%) |
Jun 23, 2005 | 8.770 | 8.832 | 8.770 | 8.816 | 542,000 | +0.06(+0.69%) |
Jun 22, 2005 | 8.744 | 8.758 | 8.726 | 8.756 | 78,500 | -0.00(-0.05%) |
Jun 21, 2005 | 8.726 | 8.772 | 8.690 | 8.760 | 198,000 | +0.02(+0.18%) |
Jun 20, 2005 | 8.782 | 8.792 | 8.742 | 8.744 | 292,000 | +0.00(+0.02%) |
Jun 17, 2005 | 8.776 | 8.776 | 8.736 | 8.742 | 278,500 | +0.05(+0.62%) |
Jun 16, 2005 | 8.676 | 8.712 | 8.642 | 8.688 | 220,500 | +0.13(+1.52%) |
Jun 15, 2005 | 8.544 | 8.586 | 8.544 | 8.558 | 286,000 | +0.03(+0.38%) |
Jun 14, 2005 | 8.540 | 8.544 | 8.522 | 8.526 | 228,500 | -0.04(-0.49%) |
Jun 13, 2005 | 8.570 | 8.594 | 8.556 | 8.568 | 86,500 | +0.03(+0.33%) |
Jun 10, 2005 | 8.454 | 8.546 | 8.438 | 8.540 | 63,500 | -0.12(-1.39%) |
Jun 09, 2005 | 8.466 | 8.660 | 8.434 | 8.660 | 77,500 | +0.19(+2.22%) |
Jun 08, 2005 | 8.492 | 8.514 | 8.462 | 8.472 | 44,000 | -0.02(-0.19%) |
Jun 07, 2005 | 8.484 | 8.502 | 8.476 | 8.488 | 170,000 | -0.02(-0.26%) |
Jun 06, 2005 | 8.522 | 8.534 | 8.498 | 8.510 | 113,500 | +0.06(+0.71%) |
Jun 03, 2005 | 8.484 | 8.484 | 8.444 | 8.450 | 108,000 | +0.02(+0.26%) |
Jun 02, 2005 | 8.406 | 8.450 | 8.398 | 8.428 | 126,000 | +0.12(+1.40%) |