Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.800 | 8.840 | 8.720 | 8.800 | 5,874 | +0.08(+0.92%) |
Jul 28, 2005 | 8.800 | 8.800 | 8.560 | 8.720 | 29,617 | +0.00(+0.00%) |
Jul 27, 2005 | 8.600 | 8.840 | 8.040 | 8.720 | 60,630 | +0.32(+3.81%) |
Jul 26, 2005 | 7.920 | 8.400 | 7.880 | 8.400 | 39,836 | +0.60(+7.69%) |
Jul 25, 2005 | 8.040 | 8.480 | 7.200 | 7.800 | 140,071 | +0.68(+9.55%) |
Jul 22, 2005 | 7.200 | 7.280 | 7.000 | 7.120 | 2,900 | -0.04(-0.56%) |
Jul 21, 2005 | 6.960 | 7.200 | 6.800 | 7.160 | 32,327 | +0.20(+2.87%) |
Jul 20, 2005 | 6.760 | 7.000 | 6.760 | 6.960 | 31,768 | +0.48(+7.41%) |
Jul 19, 2005 | 6.800 | 6.800 | 6.400 | 6.480 | 4,634 | -0.12(-1.82%) |
Jul 18, 2005 | 6.440 | 6.600 | 6.400 | 6.600 | 725 | -0.08(-1.20%) |
Jul 15, 2005 | 6.400 | 6.800 | 6.400 | 6.680 | 3,745 | +0.28(+4.37%) |
Jul 14, 2005 | 6.320 | 6.712 | 6.160 | 6.400 | 2,337 | +0.40(+6.67%) |
Jul 13, 2005 | 6.088 | 6.280 | 6.000 | 6.000 | 2,670 | -0.16(-2.60%) |
Jul 12, 2005 | 6.200 | 6.200 | 6.120 | 6.160 | 458 | -0.04(-0.65%) |
Jul 11, 2005 | 6.320 | 6.320 | 6.080 | 6.200 | 4,137 | +0.15(+2.51%) |
Jul 08, 2005 | 6.072 | 6.120 | 5.920 | 6.048 | 2,987 | +0.05(+0.80%) |
Jul 07, 2005 | 5.640 | 6.320 | 5.640 | 6.000 | 2,870 | -0.12(-1.96%) |
Jul 06, 2005 | 6.080 | 6.376 | 6.080 | 6.120 | 2,525 | -0.24(-3.77%) |
Jul 05, 2005 | 6.400 | 6.400 | 6.240 | 6.360 | 125 | +0.04(+0.63%) |
Jul 01, 2005 | 6.320 | 6.640 | 6.320 | 6.320 | 400 | -0.20(-3.06%) |
Jun 30, 2005 | 6.400 | 6.664 | 6.320 | 6.520 | 1,350 | -0.00(-0.01%) |
Jun 29, 2005 | 6.560 | 6.560 | 6.424 | 6.520 | 675 | -0.08(-1.21%) |
Jun 28, 2005 | 6.760 | 6.760 | 6.240 | 6.600 | 1,038 | +0.13(+1.98%) |
Jun 27, 2005 | 6.200 | 6.640 | 6.200 | 6.472 | 2,226 | +0.07(+1.12%) |
Jun 24, 2005 | 6.680 | 6.760 | 6.400 | 6.400 | 750 | -0.28(-4.19%) |
Jun 23, 2005 | 6.800 | 6.800 | 6.640 | 6.680 | 2,145 | +0.08(+1.21%) |
Jun 22, 2005 | 6.600 | 6.800 | 6.200 | 6.600 | 3,276 | -0.20(-2.94%) |
Jun 21, 2005 | 6.880 | 6.880 | 6.800 | 6.800 | 958 | +0.00(+0.00%) |
Jun 20, 2005 | 6.680 | 6.800 | 6.480 | 6.800 | 4,061 | +0.12(+1.86%) |
Jun 17, 2005 | 6.400 | 6.800 | 6.400 | 6.676 | 6,334 | +0.28(+4.31%) |
Jun 16, 2005 | 6.600 | 6.716 | 6.320 | 6.400 | 575 | +0.08(+1.27%) |
Jun 15, 2005 | 6.600 | 6.640 | 6.320 | 6.320 | 212 | +0.00(+0.00%) |
Jun 14, 2005 | 6.280 | 6.680 | 6.080 | 6.320 | 4,618 | -0.36(-5.39%) |
Jun 13, 2005 | 6.600 | 6.856 | 6.240 | 6.680 | 5,735 | -0.08(-1.18%) |
Jun 10, 2005 | 6.800 | 6.960 | 6.640 | 6.760 | 4,514 | -0.12(-1.74%) |
Jun 09, 2005 | 7.000 | 7.120 | 6.840 | 6.880 | 11,675 | -0.12(-1.71%) |
Jun 08, 2005 | 6.800 | 7.240 | 6.640 | 7.000 | 17,344 | +0.32(+4.79%) |
Jun 07, 2005 | 7.000 | 7.000 | 6.680 | 6.680 | 1,922 | -0.32(-4.57%) |
Jun 06, 2005 | 6.800 | 7.000 | 6.800 | 7.000 | 734 | +0.08(+1.16%) |
Jun 03, 2005 | 7.396 | 7.400 | 6.600 | 6.920 | 19,394 | +0.29(+4.41%) |
Jun 02, 2005 | 6.800 | 7.160 | 6.440 | 6.628 | 1,037 | -0.17(-2.52%) |
Jun 01, 2005 | 7.000 | 7.200 | 6.160 | 6.800 | 11,942 | -0.24(-3.41%) |
May 31, 2005 | 7.400 | 7.680 | 7.040 | 7.040 | 3,470 | -0.16(-2.22%) |
May 27, 2005 | 6.800 | 7.400 | 6.800 | 7.200 | 9,704 | +0.56(+8.43%) |
May 26, 2005 | 6.360 | 6.680 | 6.360 | 6.640 | 15,562 | +0.40(+6.42%) |
May 25, 2005 | 6.060 | 6.640 | 6.060 | 6.240 | 7,362 | -0.20(-3.11%) |
May 24, 2005 | 7.360 | 7.360 | 6.080 | 6.440 | 23,850 | -0.96(-12.97%) |
May 23, 2005 | 7.800 | 8.160 | 7.120 | 7.400 | 3,664 | +0.00(+0.00%) |
May 20, 2005 | 7.640 | 7.640 | 7.400 | 7.400 | 1,225 | -0.08(-1.07%) |
May 19, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 18, 2005 | 7.480 | 7.636 | 7.440 | 7.480 | 4,925 | +0.16(+2.19%) |
May 17, 2005 | 7.720 | 7.720 | 7.160 | 7.320 | 3,962 | -0.24(-3.17%) |
May 16, 2005 | 7.560 | 7.680 | 7.520 | 7.560 | 4,425 | +0.12(+1.61%) |
May 13, 2005 | 7.240 | 7.760 | 7.160 | 7.440 | 3,585 | -0.24(-3.12%) |
May 12, 2005 | 7.600 | 7.680 | 7.600 | 7.680 | 425 | +0.08(+1.05%) |
May 11, 2005 | 7.640 | 7.816 | 7.600 | 7.600 | 2,388 | -0.08(-1.04%) |
May 10, 2005 | 7.640 | 7.720 | 7.440 | 7.680 | 3,500 | +0.04(+0.52%) |
May 09, 2005 | 7.920 | 7.956 | 7.000 | 7.640 | 1,115 | -0.26(-3.24%) |
May 06, 2005 | 7.800 | 8.080 | 7.200 | 7.896 | 1,372 | +0.09(+1.18%) |
May 05, 2005 | 7.400 | 8.040 | 7.360 | 7.804 | 4,079 | +0.20(+2.68%) |
May 04, 2005 | 7.400 | 7.640 | 7.360 | 7.600 | 13,990 | +0.20(+2.70%) |
May 03, 2005 | 7.440 | 7.600 | 7.400 | 7.400 | 16,537 | -0.32(-4.15%) |