Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.700 | 7.708 | 7.555 | 7.593 | 50,343 | -0.07(-0.90%) |
Jul 28, 2005 | 7.670 | 7.762 | 7.639 | 7.662 | 86,735 | -0.07(-0.89%) |
Jul 27, 2005 | 7.708 | 7.746 | 7.647 | 7.731 | 53,406 | +0.05(+0.60%) |
Jul 26, 2005 | 7.670 | 7.746 | 7.631 | 7.685 | 71,710 | -0.01(-0.10%) |
Jul 25, 2005 | 7.593 | 7.693 | 7.593 | 7.693 | 31,827 | +0.03(+0.40%) |
Jul 22, 2005 | 7.562 | 7.662 | 7.440 | 7.662 | 80,347 | +0.12(+1.63%) |
Jul 21, 2005 | 7.340 | 7.555 | 7.340 | 7.539 | 46,756 | +0.15(+1.97%) |
Jul 20, 2005 | 7.233 | 7.478 | 7.233 | 7.394 | 34,158 | +0.00(+0.00%) |
Jul 19, 2005 | 7.340 | 7.401 | 7.286 | 7.394 | 53,673 | +0.08(+1.05%) |
Jul 18, 2005 | 7.317 | 7.340 | 7.240 | 7.317 | 61,966 | -0.02(-0.21%) |
Jul 15, 2005 | 7.501 | 7.501 | 7.240 | 7.332 | 61,012 | -0.12(-1.65%) |
Jul 14, 2005 | 7.532 | 7.532 | 7.386 | 7.455 | 55,926 | -0.04(-0.51%) |
Jul 13, 2005 | 7.432 | 7.493 | 7.294 | 7.493 | 68,333 | +0.07(+0.93%) |
Jul 12, 2005 | 7.279 | 7.547 | 7.225 | 7.424 | 114,417 | +0.15(+2.00%) |
Jul 11, 2005 | 7.194 | 7.348 | 7.071 | 7.279 | 70,168 | +0.08(+1.07%) |
Jul 08, 2005 | 7.118 | 7.202 | 7.071 | 7.202 | 114,435 | +0.13(+1.84%) |
Jul 07, 2005 | 6.910 | 7.164 | 6.742 | 7.071 | 129,296 | +0.05(+0.77%) |
Jul 06, 2005 | 7.041 | 7.156 | 6.903 | 7.018 | 79,590 | -0.01(-0.11%) |
Jul 05, 2005 | 6.588 | 7.056 | 6.588 | 7.025 | 153,199 | +0.46(+7.01%) |
Jul 01, 2005 | 6.542 | 6.604 | 6.358 | 6.565 | 154,503 | +0.07(+1.06%) |
Jun 30, 2005 | 6.627 | 6.627 | 6.389 | 6.496 | 100,080 | -0.13(-1.97%) |
Jun 29, 2005 | 6.220 | 6.972 | 6.205 | 6.627 | 610,107 | +0.41(+6.67%) |
Jun 28, 2005 | 6.228 | 6.328 | 6.174 | 6.212 | 80,669 | -0.08(-1.22%) |
Jun 27, 2005 | 6.312 | 6.435 | 6.228 | 6.289 | 136,508 | -0.02(-0.36%) |
Jun 24, 2005 | 6.642 | 6.680 | 6.220 | 6.312 | 934,999 | -0.35(-5.18%) |
Jun 23, 2005 | 6.964 | 7.002 | 6.627 | 6.657 | 109,213 | -0.28(-3.98%) |
Jun 22, 2005 | 6.719 | 7.018 | 6.719 | 6.933 | 131,009 | +0.20(+2.96%) |
Jun 21, 2005 | 6.742 | 6.795 | 6.680 | 6.734 | 42,499 | +0.00(+0.00%) |
Jun 20, 2005 | 6.895 | 6.910 | 6.673 | 6.734 | 91,580 | -0.18(-2.55%) |
Jun 17, 2005 | 6.634 | 6.956 | 6.634 | 6.910 | 162,149 | +0.32(+4.89%) |
Jun 16, 2005 | 6.596 | 6.619 | 6.458 | 6.588 | 99,255 | -0.01(-0.12%) |
Jun 15, 2005 | 6.427 | 6.596 | 6.427 | 6.596 | 95,998 | +0.11(+1.65%) |
Jun 14, 2005 | 6.519 | 6.688 | 6.481 | 6.489 | 95,453 | -0.05(-0.82%) |
Jun 13, 2005 | 6.812 | 6.903 | 6.519 | 6.542 | 113,091 | -0.25(-3.62%) |
Jun 10, 2005 | 6.765 | 6.872 | 6.726 | 6.788 | 84,716 | -0.05(-0.67%) |
Jun 09, 2005 | 6.673 | 6.979 | 6.673 | 6.834 | 128,275 | +0.02(+0.34%) |
Jun 08, 2005 | 6.887 | 6.964 | 6.749 | 6.811 | 91,970 | +0.02(+0.23%) |
Jun 07, 2005 | 6.703 | 6.849 | 6.703 | 6.795 | 103,098 | +0.04(+0.57%) |
Jun 06, 2005 | 7.056 | 7.071 | 6.665 | 6.757 | 246,259 | -0.33(-4.65%) |
Jun 03, 2005 | 7.670 | 7.670 | 7.056 | 7.087 | 190,670 | -0.51(-6.76%) |
Jun 02, 2005 | 7.708 | 7.708 | 7.486 | 7.601 | 90,016 | -0.07(-0.90%) |
Jun 01, 2005 | 7.501 | 7.670 | 7.463 | 7.670 | 140,341 | +0.13(+1.73%) |
May 31, 2005 | 7.670 | 7.670 | 7.409 | 7.539 | 136,665 | -0.09(-1.21%) |
May 27, 2005 | 7.524 | 7.746 | 7.516 | 7.631 | 99,858 | -0.01(-0.10%) |
May 26, 2005 | 7.739 | 7.785 | 7.501 | 7.639 | 147,401 | -0.10(-1.29%) |
May 25, 2005 | 7.861 | 8.053 | 7.739 | 7.739 | 191,364 | -0.26(-3.26%) |
May 24, 2005 | 7.478 | 8.168 | 7.424 | 8.000 | 184,752 | +0.54(+7.30%) |
May 23, 2005 | 7.363 | 7.593 | 7.148 | 7.455 | 286,710 | +0.18(+2.42%) |
May 20, 2005 | 7.225 | 7.455 | 7.118 | 7.279 | 221,389 | +0.00(+0.00%) |
May 19, 2005 | 7.463 | 7.616 | 7.048 | 7.279 | 429,062 | -0.15(-1.96%) |
May 18, 2005 | 6.680 | 7.424 | 6.527 | 7.424 | 452,688 | +0.95(+14.69%) |
May 17, 2005 | 6.343 | 6.696 | 6.189 | 6.473 | 439,817 | +0.22(+3.56%) |
May 16, 2005 | 6.143 | 6.351 | 6.143 | 6.251 | 73,588 | +0.06(+0.99%) |
May 13, 2005 | 6.090 | 6.343 | 6.090 | 6.189 | 263,675 | -0.05(-0.86%) |
May 12, 2005 | 6.082 | 6.343 | 6.082 | 6.243 | 144,084 | +0.22(+3.68%) |
May 11, 2005 | 6.212 | 6.212 | 5.921 | 6.021 | 134,235 | -0.07(-1.12%) |
May 10, 2005 | 6.174 | 6.328 | 6.059 | 6.090 | 183,814 | -0.24(-3.76%) |
May 09, 2005 | 6.136 | 6.496 | 6.005 | 6.328 | 410,017 | +0.51(+8.70%) |
May 06, 2005 | 5.330 | 5.990 | 5.292 | 5.821 | 474,709 | +0.59(+11.29%) |
May 05, 2005 | 5.553 | 5.714 | 5.146 | 5.231 | 1,137,402 | -0.91(-14.75%) |
May 04, 2005 | 6.312 | 6.550 | 5.982 | 6.136 | 419,992 | -0.19(-3.03%) |
May 03, 2005 | 6.588 | 6.742 | 6.312 | 6.328 | 175,102 | -0.26(-3.96%) |