Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.951 | 7.983 | 7.897 | 7.953 | 726,735 | -0.03(-0.36%) |
Jul 28, 2005 | 7.852 | 8.001 | 7.852 | 7.981 | 1,252,734 | +0.09(+1.16%) |
Jul 27, 2005 | 7.998 | 8.025 | 7.872 | 7.890 | 1,454,721 | -0.08(-1.02%) |
Jul 26, 2005 | 7.839 | 8.001 | 7.804 | 7.972 | 2,328,053 | +0.11(+1.44%) |
Jul 25, 2005 | 7.834 | 7.891 | 7.776 | 7.859 | 1,939,072 | +0.11(+1.47%) |
Jul 22, 2005 | 7.648 | 7.768 | 7.550 | 7.745 | 2,869,877 | +0.17(+2.19%) |
Jul 21, 2005 | 7.627 | 7.703 | 7.342 | 7.579 | 4,546,159 | -0.22(-2.88%) |
Jul 20, 2005 | 7.582 | 7.817 | 7.508 | 7.804 | 1,982,802 | +0.22(+2.93%) |
Jul 19, 2005 | 7.632 | 7.654 | 7.540 | 7.582 | 2,108,991 | -0.04(-0.50%) |
Jul 18, 2005 | 7.639 | 7.651 | 7.612 | 7.620 | 1,228,579 | -0.03(-0.44%) |
Jul 15, 2005 | 7.696 | 7.730 | 7.619 | 7.654 | 1,727,507 | -0.07(-0.93%) |
Jul 14, 2005 | 7.870 | 7.877 | 7.652 | 7.726 | 1,745,832 | -0.16(-2.08%) |
Jul 13, 2005 | 7.834 | 7.942 | 7.834 | 7.890 | 2,946,924 | +0.06(+0.74%) |
Jul 12, 2005 | 7.824 | 7.870 | 7.807 | 7.833 | 2,549,614 | +0.00(+0.02%) |
Jul 11, 2005 | 7.829 | 7.923 | 7.737 | 7.831 | 1,669,618 | +0.00(+0.05%) |
Jul 08, 2005 | 7.847 | 7.917 | 7.779 | 7.828 | 2,156,469 | -0.02(-0.26%) |
Jul 07, 2005 | 8.010 | 8.050 | 7.848 | 7.848 | 2,393,439 | -0.25(-3.10%) |
Jul 06, 2005 | 8.223 | 8.230 | 8.065 | 8.099 | 762,552 | -0.14(-1.65%) |
Jul 05, 2005 | 8.178 | 8.272 | 8.142 | 8.235 | 1,066,156 | +0.06(+0.73%) |
Jul 01, 2005 | 8.140 | 8.201 | 8.043 | 8.175 | 982,863 | +0.03(+0.43%) |
Jun 30, 2005 | 8.077 | 8.199 | 8.064 | 8.140 | 1,316,453 | +0.06(+0.76%) |
Jun 29, 2005 | 8.164 | 8.164 | 8.077 | 8.079 | 1,636,717 | -0.09(-1.04%) |
Jun 28, 2005 | 8.212 | 8.271 | 8.163 | 8.164 | 1,663,787 | +0.01(+0.07%) |
Jun 27, 2005 | 8.229 | 8.236 | 8.131 | 8.158 | 711,326 | -0.08(-1.01%) |
Jun 24, 2005 | 8.288 | 8.330 | 8.199 | 8.241 | 841,264 | -0.04(-0.52%) |
Jun 23, 2005 | 8.379 | 8.380 | 8.268 | 8.284 | 609,708 | -0.10(-1.15%) |
Jun 22, 2005 | 8.373 | 8.406 | 8.360 | 8.380 | 682,173 | +0.00(+0.03%) |
Jun 21, 2005 | 8.385 | 8.420 | 8.354 | 8.378 | 565,562 | +0.00(+0.03%) |
Jun 20, 2005 | 8.391 | 8.446 | 8.345 | 8.375 | 578,056 | -0.01(-0.17%) |
Jun 17, 2005 | 8.378 | 8.432 | 8.362 | 8.390 | 572,642 | +0.04(+0.43%) |
Jun 16, 2005 | 8.344 | 8.434 | 8.339 | 8.354 | 780,876 | +0.03(+0.40%) |
Jun 15, 2005 | 8.349 | 8.428 | 8.272 | 8.320 | 888,741 | -0.01(-0.13%) |
Jun 14, 2005 | 8.380 | 8.386 | 8.308 | 8.331 | 971,202 | -0.04(-0.44%) |
Jun 13, 2005 | 8.459 | 8.464 | 8.368 | 8.368 | 635,945 | -0.09(-1.12%) |
Jun 10, 2005 | 8.453 | 8.495 | 8.381 | 8.463 | 585,136 | -0.00(-0.03%) |
Jun 09, 2005 | 8.391 | 8.477 | 8.374 | 8.465 | 534,327 | +0.08(+0.92%) |
Jun 08, 2005 | 8.411 | 8.436 | 8.324 | 8.388 | 688,837 | +0.00(+0.01%) |
Jun 07, 2005 | 8.462 | 8.522 | 8.386 | 8.387 | 493,930 | -0.06(-0.68%) |
Jun 06, 2005 | 8.426 | 8.452 | 8.321 | 8.445 | 660,934 | +0.04(+0.46%) |
Jun 03, 2005 | 8.504 | 8.586 | 8.392 | 8.406 | 1,921,581 | -0.05(-0.62%) |
Jun 02, 2005 | 8.366 | 8.469 | 8.351 | 8.459 | 740,895 | +0.07(+0.87%) |
Jun 01, 2005 | 8.319 | 8.447 | 8.308 | 8.386 | 1,321,035 | +0.07(+0.79%) |
May 31, 2005 | 8.267 | 8.320 | 8.200 | 8.320 | 1,487,205 | +0.05(+0.55%) |
May 27, 2005 | 8.152 | 8.279 | 8.152 | 8.274 | 852,092 | +0.13(+1.62%) |
May 26, 2005 | 8.068 | 8.158 | 8.063 | 8.142 | 892,906 | +0.09(+1.15%) |
May 25, 2005 | 8.124 | 8.151 | 8.050 | 8.050 | 1,343,940 | -0.08(-0.97%) |
May 24, 2005 | 8.081 | 8.129 | 8.040 | 8.129 | 1,291,049 | +0.08(+0.98%) |
May 23, 2005 | 7.927 | 8.062 | 7.888 | 8.050 | 1,091,977 | +0.13(+1.61%) |
May 20, 2005 | 8.014 | 8.014 | 7.913 | 7.923 | 1,034,921 | -0.06(-0.77%) |
May 19, 2005 | 7.906 | 7.991 | 7.867 | 7.984 | 653,021 | +0.09(+1.11%) |
May 18, 2005 | 7.894 | 7.921 | 7.810 | 7.896 | 625,950 | +0.03(+0.35%) |
May 17, 2005 | 7.732 | 7.884 | 7.709 | 7.869 | 1,080,316 | +0.14(+1.79%) |
May 16, 2005 | 7.655 | 7.735 | 7.631 | 7.730 | 752,973 | +0.10(+1.31%) |
May 13, 2005 | 7.621 | 7.730 | 7.570 | 7.631 | 650,522 | -0.01(-0.09%) |
May 12, 2005 | 7.734 | 7.804 | 7.613 | 7.638 | 1,507,612 | -0.10(-1.29%) |
May 11, 2005 | 7.828 | 7.845 | 7.728 | 7.738 | 872,083 | -0.07(-0.92%) |
May 10, 2005 | 7.869 | 7.930 | 7.792 | 7.810 | 1,636,301 | -0.03(-0.41%) |
May 09, 2005 | 7.813 | 7.846 | 7.768 | 7.842 | 764,634 | +0.03(+0.37%) |
May 06, 2005 | 7.876 | 7.885 | 7.789 | 7.813 | 682,173 | -0.05(-0.69%) |
May 05, 2005 | 7.924 | 7.944 | 7.810 | 7.867 | 988,277 | -0.04(-0.47%) |
May 04, 2005 | 7.966 | 7.971 | 7.901 | 7.905 | 1,537,181 | -0.04(-0.54%) |
May 03, 2005 | 8.045 | 8.045 | 7.924 | 7.948 | 1,695,855 | -0.10(-1.30%) |