Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.187 | 8.200 | 8.028 | 8.114 | 74,367 | -0.07(-0.89%) |
Jul 28, 2005 | 8.141 | 8.226 | 7.982 | 8.187 | 87,393 | +0.07(+0.81%) |
Jul 27, 2005 | 8.121 | 8.154 | 7.883 | 8.121 | 89,665 | +0.03(+0.41%) |
Jul 26, 2005 | 8.114 | 8.147 | 7.943 | 8.088 | 102,085 | +0.02(+0.25%) |
Jul 25, 2005 | 8.094 | 8.154 | 8.022 | 8.068 | 95,118 | -0.08(-0.97%) |
Jul 22, 2005 | 7.758 | 8.147 | 7.758 | 8.147 | 151,916 | +0.39(+5.02%) |
Jul 21, 2005 | 7.857 | 7.883 | 7.659 | 7.758 | 146,463 | -0.13(-1.67%) |
Jul 20, 2005 | 7.857 | 7.929 | 7.652 | 7.890 | 115,262 | -0.01(-0.08%) |
Jul 19, 2005 | 7.619 | 7.923 | 7.619 | 7.896 | 101,630 | +0.28(+3.64%) |
Jul 18, 2005 | 7.771 | 7.771 | 7.560 | 7.619 | 135,861 | -0.19(-2.45%) |
Jul 15, 2005 | 7.606 | 7.910 | 7.606 | 7.811 | 62,402 | +0.15(+1.89%) |
Jul 14, 2005 | 7.824 | 7.890 | 7.599 | 7.665 | 96,632 | -0.13(-1.61%) |
Jul 13, 2005 | 7.870 | 7.923 | 7.725 | 7.791 | 81,940 | -0.09(-1.09%) |
Jul 12, 2005 | 8.009 | 8.134 | 7.877 | 7.877 | 145,554 | -0.24(-2.93%) |
Jul 11, 2005 | 7.995 | 8.220 | 7.969 | 8.114 | 162,821 | +0.09(+1.15%) |
Jul 08, 2005 | 7.890 | 8.088 | 7.824 | 8.022 | 155,096 | +0.11(+1.42%) |
Jul 07, 2005 | 7.685 | 8.088 | 7.632 | 7.910 | 209,168 | +0.09(+1.18%) |
Jul 06, 2005 | 7.791 | 7.870 | 7.725 | 7.817 | 179,179 | -0.01(-0.08%) |
Jul 05, 2005 | 7.593 | 7.903 | 7.566 | 7.824 | 303,680 | +0.12(+1.54%) |
Jul 01, 2005 | 7.447 | 7.705 | 7.447 | 7.705 | 334,730 | +0.17(+2.19%) |
Jun 30, 2005 | 7.428 | 7.857 | 7.170 | 7.540 | 775,181 | +0.70(+10.23%) |
Jun 29, 2005 | 6.893 | 6.899 | 6.734 | 6.840 | 160,549 | -0.03(-0.38%) |
Jun 28, 2005 | 6.616 | 6.899 | 6.602 | 6.866 | 210,229 | +0.22(+3.28%) |
Jun 27, 2005 | 6.589 | 6.688 | 6.589 | 6.649 | 76,942 | +0.03(+0.40%) |
Jun 24, 2005 | 6.721 | 6.761 | 6.602 | 6.622 | 465,442 | -0.11(-1.57%) |
Jun 23, 2005 | 6.800 | 6.814 | 6.668 | 6.728 | 126,622 | -0.07(-1.07%) |
Jun 22, 2005 | 6.800 | 6.899 | 6.767 | 6.800 | 129,954 | +0.03(+0.39%) |
Jun 21, 2005 | 6.840 | 6.873 | 6.774 | 6.774 | 119,048 | -0.08(-1.16%) |
Jun 20, 2005 | 6.893 | 6.952 | 6.807 | 6.853 | 102,388 | -0.07(-0.95%) |
Jun 17, 2005 | 6.926 | 7.051 | 6.866 | 6.919 | 149,492 | +0.01(+0.10%) |
Jun 16, 2005 | 6.880 | 7.012 | 6.840 | 6.913 | 107,234 | +0.03(+0.48%) |
Jun 15, 2005 | 6.899 | 6.899 | 6.833 | 6.880 | 108,295 | -0.02(-0.29%) |
Jun 14, 2005 | 6.853 | 6.959 | 6.847 | 6.899 | 71,792 | +0.01(+0.19%) |
Jun 13, 2005 | 6.840 | 7.045 | 6.840 | 6.886 | 134,195 | +0.07(+0.97%) |
Jun 10, 2005 | 6.866 | 6.893 | 6.807 | 6.820 | 21,356 | -0.03(-0.48%) |
Jun 09, 2005 | 6.767 | 6.906 | 6.767 | 6.853 | 55,435 | +0.07(+1.07%) |
Jun 08, 2005 | 6.899 | 6.913 | 6.754 | 6.781 | 86,939 | -0.12(-1.72%) |
Jun 07, 2005 | 6.913 | 6.972 | 6.899 | 6.899 | 53,466 | +0.03(+0.38%) |
Jun 06, 2005 | 6.873 | 6.965 | 6.866 | 6.873 | 47,559 | +0.04(+0.58%) |
Jun 03, 2005 | 6.952 | 6.972 | 6.794 | 6.833 | 61,190 | -0.15(-2.17%) |
Jun 02, 2005 | 6.965 | 7.012 | 6.873 | 6.985 | 117,685 | +0.05(+0.76%) |
Jun 01, 2005 | 7.137 | 7.190 | 6.906 | 6.932 | 89,362 | -0.22(-3.14%) |
May 31, 2005 | 6.979 | 7.216 | 6.972 | 7.157 | 145,706 | +0.19(+2.75%) |
May 27, 2005 | 6.965 | 7.058 | 6.899 | 6.965 | 65,885 | +0.01(+0.09%) |
May 26, 2005 | 6.965 | 7.078 | 6.959 | 6.959 | 30,746 | -0.05(-0.66%) |
May 25, 2005 | 7.144 | 7.144 | 6.827 | 7.005 | 98,753 | -0.10(-1.39%) |
May 24, 2005 | 6.952 | 7.144 | 6.893 | 7.104 | 127,530 | +0.18(+2.67%) |
May 23, 2005 | 6.965 | 6.985 | 6.800 | 6.919 | 129,651 | -0.01(-0.19%) |
May 20, 2005 | 6.965 | 6.965 | 6.767 | 6.932 | 78,760 | -0.03(-0.47%) |
May 19, 2005 | 6.932 | 7.005 | 6.886 | 6.965 | 63,462 | -0.03(-0.38%) |
May 18, 2005 | 7.025 | 7.064 | 6.853 | 6.992 | 168,577 | -0.03(-0.47%) |
May 17, 2005 | 6.952 | 7.025 | 6.886 | 7.025 | 115,110 | +0.03(+0.38%) |
May 16, 2005 | 7.012 | 7.084 | 6.932 | 6.998 | 168,274 | +0.02(+0.28%) |
May 13, 2005 | 6.833 | 7.012 | 6.767 | 6.979 | 130,408 | +0.10(+1.44%) |
May 12, 2005 | 6.853 | 6.880 | 6.734 | 6.880 | 124,804 | +0.07(+0.97%) |
May 11, 2005 | 6.998 | 6.998 | 6.741 | 6.814 | 369,869 | -0.15(-2.09%) |
May 10, 2005 | 7.051 | 7.058 | 6.906 | 6.959 | 101,630 | -0.11(-1.50%) |
May 09, 2005 | 7.084 | 7.150 | 6.998 | 7.064 | 101,630 | -0.06(-0.83%) |
May 06, 2005 | 6.946 | 7.170 | 6.833 | 7.124 | 131,923 | +0.24(+3.55%) |
May 05, 2005 | 6.635 | 6.899 | 6.635 | 6.880 | 147,826 | +0.28(+4.20%) |
May 04, 2005 | 6.853 | 6.946 | 6.543 | 6.602 | 177,513 | -0.20(-2.91%) |
May 03, 2005 | 6.761 | 6.866 | 6.695 | 6.800 | 208,260 | -0.01(-0.10%) |