Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.913 | 8.922 | 8.406 | 8.657 | 206,691 | -0.17(-1.90%) |
Jul 28, 2005 | 7.942 | 8.935 | 7.920 | 8.825 | 1,203,890 | +0.89(+11.23%) |
Jul 27, 2005 | 8.163 | 8.163 | 7.805 | 7.933 | 130,542 | +0.09(+1.15%) |
Jul 26, 2005 | 7.479 | 8.163 | 7.267 | 7.843 | 473,215 | +0.41(+5.52%) |
Jul 25, 2005 | 7.296 | 7.497 | 7.265 | 7.433 | 366,243 | -0.14(-1.84%) |
Jul 22, 2005 | 7.285 | 7.607 | 7.192 | 7.572 | 208,505 | +0.04(+0.59%) |
Jul 21, 2005 | 7.530 | 7.572 | 7.457 | 7.527 | 23,570 | +0.00(+0.03%) |
Jul 20, 2005 | 7.393 | 7.631 | 7.393 | 7.525 | 246,579 | -0.05(-0.67%) |
Jul 19, 2005 | 7.653 | 7.653 | 7.558 | 7.576 | 59,831 | -0.00(-0.03%) |
Jul 18, 2005 | 7.715 | 7.872 | 7.287 | 7.578 | 737,926 | -0.14(-1.77%) |
Jul 15, 2005 | 7.567 | 7.830 | 7.567 | 7.715 | 600,131 | +0.17(+2.19%) |
Jul 14, 2005 | 7.280 | 7.642 | 7.280 | 7.550 | 114,224 | -0.11(-1.47%) |
Jul 13, 2005 | 7.347 | 7.918 | 7.347 | 7.662 | 922,861 | +0.35(+4.77%) |
Jul 12, 2005 | 6.949 | 7.313 | 6.786 | 7.313 | 1,183,946 | +0.25(+3.59%) |
Jul 11, 2005 | 6.927 | 7.060 | 6.804 | 7.060 | 603,758 | +0.06(+0.82%) |
Jul 08, 2005 | 7.280 | 7.280 | 6.956 | 7.002 | 52,579 | -0.01(-0.09%) |
Jul 07, 2005 | 7.263 | 7.263 | 7.007 | 7.009 | 85,215 | -0.21(-2.93%) |
Jul 06, 2005 | 6.952 | 7.232 | 6.952 | 7.221 | 50,766 | +0.25(+3.61%) |
Jul 05, 2005 | 6.619 | 7.113 | 6.619 | 6.969 | 397,066 | -0.08(-1.19%) |
Jul 01, 2005 | 7.038 | 7.327 | 6.932 | 7.053 | 103,345 | -0.07(-0.99%) |
Jun 30, 2005 | 7.391 | 7.391 | 7.088 | 7.124 | 125,103 | +0.14(+2.05%) |
Jun 29, 2005 | 7.305 | 7.415 | 6.980 | 6.980 | 306,411 | -0.41(-5.55%) |
Jun 28, 2005 | 6.799 | 7.391 | 6.760 | 7.391 | 433,327 | +0.52(+7.61%) |
Jun 27, 2005 | 7.775 | 7.845 | 6.709 | 6.868 | 1,046,151 | -1.10(-13.84%) |
Jun 24, 2005 | 8.275 | 8.489 | 7.834 | 7.971 | 175,869 | -0.51(-6.03%) |
Jun 23, 2005 | 8.536 | 8.536 | 8.271 | 8.483 | 85,215 | +0.09(+1.13%) |
Jun 22, 2005 | 8.432 | 8.494 | 8.388 | 8.388 | 25,383 | -0.17(-2.01%) |
Jun 21, 2005 | 8.295 | 8.571 | 8.112 | 8.560 | 168,617 | +0.13(+1.49%) |
Jun 20, 2005 | 8.357 | 8.434 | 8.187 | 8.434 | 175,869 | +0.27(+3.32%) |
Jun 17, 2005 | 8.278 | 8.278 | 7.894 | 8.163 | 106,972 | -0.21(-2.53%) |
Jun 16, 2005 | 8.489 | 8.489 | 8.306 | 8.375 | 76,149 | -0.06(-0.68%) |
Jun 15, 2005 | 8.386 | 8.467 | 8.308 | 8.432 | 76,149 | +0.23(+2.82%) |
Jun 14, 2005 | 8.106 | 8.383 | 8.106 | 8.200 | 126,916 | +0.04(+0.46%) |
Jun 13, 2005 | 8.183 | 8.222 | 8.011 | 8.163 | 108,785 | +0.16(+2.04%) |
Jun 10, 2005 | 8.079 | 8.079 | 8.000 | 8.000 | 25,383 | -0.11(-1.31%) |
Jun 09, 2005 | 7.898 | 8.218 | 7.898 | 8.106 | 65,271 | +0.13(+1.60%) |
Jun 08, 2005 | 7.997 | 8.112 | 7.953 | 7.978 | 63,458 | -0.02(-0.30%) |
Jun 07, 2005 | 8.207 | 8.207 | 7.909 | 8.002 | 195,813 | -0.05(-0.63%) |
Jun 06, 2005 | 8.355 | 8.355 | 7.997 | 8.053 | 667,216 | -0.04(-0.46%) |
Jun 03, 2005 | 8.538 | 8.538 | 7.730 | 8.090 | 529,421 | -0.27(-3.22%) |
Jun 02, 2005 | 8.494 | 8.494 | 8.236 | 8.359 | 433,327 | +0.02(+0.21%) |
Jun 01, 2005 | 8.242 | 8.527 | 8.242 | 8.342 | 641,833 | +0.10(+1.20%) |
May 31, 2005 | 8.046 | 8.383 | 7.975 | 8.242 | 797,758 | +0.34(+4.36%) |
May 27, 2005 | 7.830 | 8.011 | 7.585 | 7.898 | 476,842 | +0.12(+1.56%) |
May 26, 2005 | 7.576 | 7.777 | 7.576 | 7.777 | 337,234 | +0.06(+0.71%) |
May 25, 2005 | 7.576 | 7.735 | 7.576 | 7.722 | 219,383 | +0.00(+0.00%) |
May 24, 2005 | 7.446 | 7.722 | 7.391 | 7.722 | 493,159 | +0.35(+4.79%) |
May 23, 2005 | 7.294 | 7.391 | 7.115 | 7.369 | 329,981 | +0.24(+3.37%) |
May 20, 2005 | 7.159 | 7.181 | 7.047 | 7.128 | 277,402 | +0.14(+1.96%) |
May 19, 2005 | 7.093 | 7.093 | 6.967 | 6.991 | 114,224 | +0.00(+0.06%) |
May 18, 2005 | 6.863 | 7.133 | 6.844 | 6.987 | 629,141 | +0.05(+0.70%) |
May 17, 2005 | 6.872 | 6.938 | 6.861 | 6.938 | 117,850 | +0.10(+1.45%) |
May 16, 2005 | 6.949 | 7.060 | 6.817 | 6.839 | 420,636 | +0.04(+0.65%) |
May 13, 2005 | 6.841 | 6.927 | 6.795 | 6.795 | 108,785 | -0.11(-1.60%) |
May 12, 2005 | 6.740 | 6.947 | 6.740 | 6.905 | 281,028 | +0.07(+0.97%) |
May 11, 2005 | 6.735 | 6.839 | 6.674 | 6.839 | 455,084 | +0.03(+0.49%) |
May 10, 2005 | 6.627 | 6.846 | 6.592 | 6.806 | 252,019 | +0.05(+0.75%) |
May 09, 2005 | 6.751 | 6.949 | 6.596 | 6.755 | 302,785 | +0.03(+0.39%) |
May 06, 2005 | 6.674 | 6.729 | 6.491 | 6.729 | 123,289 | +0.10(+1.50%) |
May 05, 2005 | 6.446 | 6.632 | 6.446 | 6.630 | 106,972 | +0.14(+2.14%) |
May 04, 2005 | 6.235 | 6.568 | 6.235 | 6.491 | 563,870 | +0.25(+4.07%) |
May 03, 2005 | 6.129 | 6.296 | 6.127 | 6.237 | 364,430 | -0.04(-0.63%) |