Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.071 | 9.095 | 8.959 | 8.965 | 137,497 | -0.14(-1.50%) |
Jul 28, 2005 | 9.146 | 9.173 | 9.033 | 9.102 | 155,418 | -0.05(-0.56%) |
Jul 27, 2005 | 9.139 | 9.187 | 9.027 | 9.153 | 468,606 | -0.02(-0.22%) |
Jul 26, 2005 | 9.367 | 9.367 | 9.037 | 9.173 | 488,290 | +0.13(+1.43%) |
Jul 25, 2005 | 9.122 | 9.122 | 8.986 | 9.044 | 405,439 | -0.10(-1.12%) |
Jul 22, 2005 | 8.850 | 9.146 | 8.850 | 9.146 | 349,618 | +0.29(+3.31%) |
Jul 21, 2005 | 8.986 | 9.010 | 8.850 | 8.853 | 259,422 | -0.16(-1.77%) |
Jul 20, 2005 | 8.867 | 9.013 | 8.799 | 9.013 | 262,948 | +0.10(+1.07%) |
Jul 19, 2005 | 8.833 | 8.962 | 8.782 | 8.918 | 181,272 | +0.09(+0.96%) |
Jul 18, 2005 | 8.965 | 8.969 | 8.662 | 8.833 | 193,612 | -0.13(-1.48%) |
Jul 15, 2005 | 8.850 | 9.003 | 8.703 | 8.965 | 337,866 | +0.08(+0.88%) |
Jul 14, 2005 | 8.986 | 9.085 | 8.877 | 8.887 | 294,678 | -0.05(-0.57%) |
Jul 13, 2005 | 8.986 | 9.003 | 8.873 | 8.938 | 238,269 | -0.06(-0.68%) |
Jul 12, 2005 | 8.901 | 9.098 | 8.782 | 8.999 | 488,290 | +0.05(+0.53%) |
Jul 11, 2005 | 8.860 | 8.962 | 8.839 | 8.952 | 243,557 | +0.11(+1.19%) |
Jul 08, 2005 | 8.744 | 8.846 | 8.628 | 8.846 | 215,059 | +0.11(+1.21%) |
Jul 07, 2005 | 8.666 | 8.765 | 8.605 | 8.741 | 224,754 | +0.01(+0.08%) |
Jul 06, 2005 | 8.679 | 8.758 | 8.662 | 8.734 | 265,004 | +0.03(+0.35%) |
Jul 05, 2005 | 8.645 | 8.748 | 8.645 | 8.703 | 506,506 | +0.06(+0.67%) |
Jul 01, 2005 | 8.594 | 8.713 | 8.567 | 8.645 | 572,316 | +0.07(+0.79%) |
Jun 30, 2005 | 8.445 | 8.594 | 8.206 | 8.577 | 524,427 | +0.10(+1.16%) |
Jun 29, 2005 | 8.356 | 8.605 | 8.356 | 8.479 | 830,270 | +0.45(+5.55%) |
Jun 28, 2005 | 7.910 | 8.053 | 7.910 | 8.033 | 224,754 | +0.13(+1.59%) |
Jun 27, 2005 | 7.829 | 8.084 | 7.764 | 7.907 | 435,994 | +0.00(+0.04%) |
Jun 24, 2005 | 8.033 | 8.033 | 7.771 | 7.903 | 362,839 | -0.14(-1.74%) |
Jun 23, 2005 | 8.057 | 8.084 | 7.924 | 8.043 | 150,130 | -0.04(-0.51%) |
Jun 22, 2005 | 8.046 | 8.084 | 7.995 | 8.084 | 77,268 | +0.00(+0.04%) |
Jun 21, 2005 | 7.961 | 8.080 | 7.886 | 8.080 | 247,083 | +0.12(+1.50%) |
Jun 20, 2005 | 7.897 | 8.063 | 7.876 | 7.961 | 306,136 | +0.06(+0.82%) |
Jun 17, 2005 | 7.992 | 7.995 | 7.835 | 7.897 | 311,424 | +0.00(+0.00%) |
Jun 16, 2005 | 7.846 | 7.924 | 7.812 | 7.897 | 150,717 | +0.04(+0.56%) |
Jun 15, 2005 | 7.876 | 7.883 | 7.764 | 7.852 | 180,978 | -0.02(-0.30%) |
Jun 14, 2005 | 7.825 | 7.876 | 7.795 | 7.876 | 152,186 | +0.04(+0.56%) |
Jun 13, 2005 | 7.995 | 7.995 | 7.805 | 7.832 | 176,865 | -0.16(-2.04%) |
Jun 10, 2005 | 8.067 | 8.067 | 7.989 | 7.995 | 87,845 | -0.07(-0.84%) |
Jun 09, 2005 | 8.006 | 8.084 | 7.995 | 8.063 | 93,427 | +0.04(+0.51%) |
Jun 08, 2005 | 8.016 | 8.033 | 7.985 | 8.023 | 71,392 | +0.01(+0.08%) |
Jun 07, 2005 | 7.982 | 8.053 | 7.982 | 8.016 | 131,327 | +0.05(+0.64%) |
Jun 06, 2005 | 7.982 | 7.999 | 7.903 | 7.965 | 151,305 | -0.02(-0.21%) |
Jun 03, 2005 | 7.999 | 8.084 | 7.975 | 7.982 | 172,165 | -0.04(-0.47%) |
Jun 02, 2005 | 7.903 | 8.019 | 7.795 | 8.019 | 247,083 | +0.06(+0.77%) |
Jun 01, 2005 | 7.863 | 7.968 | 7.863 | 7.958 | 132,796 | +0.06(+0.78%) |
May 31, 2005 | 7.876 | 7.965 | 7.849 | 7.897 | 135,440 | +0.02(+0.26%) |
May 27, 2005 | 7.846 | 7.897 | 7.835 | 7.876 | 62,578 | -0.00(-0.04%) |
May 26, 2005 | 7.829 | 7.897 | 7.808 | 7.880 | 101,359 | +0.05(+0.70%) |
May 25, 2005 | 7.795 | 7.835 | 7.781 | 7.825 | 213,590 | +0.01(+0.17%) |
May 24, 2005 | 7.795 | 7.829 | 7.760 | 7.812 | 136,615 | -0.01(-0.17%) |
May 23, 2005 | 7.812 | 7.863 | 7.777 | 7.825 | 150,717 | +0.05(+0.66%) |
May 20, 2005 | 7.777 | 7.812 | 7.743 | 7.774 | 65,222 | -0.00(-0.04%) |
May 19, 2005 | 7.760 | 7.818 | 7.743 | 7.777 | 154,243 | +0.03(+0.44%) |
May 18, 2005 | 7.709 | 7.798 | 7.709 | 7.743 | 258,541 | +0.06(+0.80%) |
May 17, 2005 | 7.635 | 7.713 | 7.577 | 7.682 | 112,524 | -0.04(-0.48%) |
May 16, 2005 | 7.539 | 7.730 | 7.522 | 7.720 | 160,706 | +0.16(+2.12%) |
May 13, 2005 | 7.658 | 7.669 | 7.488 | 7.560 | 151,305 | -0.10(-1.24%) |
May 12, 2005 | 7.730 | 7.740 | 7.614 | 7.655 | 99,597 | -0.07(-0.97%) |
May 11, 2005 | 7.641 | 7.740 | 7.502 | 7.730 | 71,392 | +0.13(+1.70%) |
May 10, 2005 | 7.709 | 7.740 | 7.590 | 7.600 | 91,664 | -0.14(-1.85%) |
May 09, 2005 | 7.760 | 7.760 | 7.658 | 7.743 | 100,478 | +0.00(+0.04%) |
May 06, 2005 | 7.713 | 7.777 | 7.706 | 7.740 | 160,413 | +0.04(+0.49%) |
May 05, 2005 | 7.713 | 7.795 | 7.641 | 7.703 | 237,975 | -0.05(-0.61%) |
May 04, 2005 | 7.539 | 7.795 | 7.539 | 7.750 | 278,225 | +0.19(+2.57%) |
May 03, 2005 | 7.720 | 7.788 | 7.539 | 7.556 | 193,612 | -0.18(-2.37%) |