Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.900 | 9.020 | 8.770 | 8.860 | 381,541 | +0.01(+0.11%) |
Jul 28, 2005 | 8.930 | 8.930 | 8.760 | 8.850 | 237,845 | -0.01(-0.11%) |
Jul 27, 2005 | 9.140 | 9.140 | 8.800 | 8.860 | 523,131 | -0.23(-2.53%) |
Jul 26, 2005 | 8.800 | 9.150 | 8.790 | 9.090 | 249,693 | +0.26(+2.94%) |
Jul 25, 2005 | 8.890 | 9.040 | 8.820 | 8.830 | 297,348 | -0.13(-1.45%) |
Jul 22, 2005 | 8.910 | 9.090 | 8.660 | 8.960 | 383,981 | -0.08(-0.88%) |
Jul 21, 2005 | 9.220 | 9.250 | 8.900 | 9.040 | 527,714 | -0.18(-1.95%) |
Jul 20, 2005 | 8.700 | 9.320 | 8.620 | 9.220 | 1,637,320 | +0.61(+7.08%) |
Jul 19, 2005 | 8.460 | 8.670 | 8.330 | 8.610 | 327,875 | +0.23(+2.74%) |
Jul 18, 2005 | 8.300 | 8.500 | 8.300 | 8.380 | 304,946 | +0.00(+0.00%) |
Jul 15, 2005 | 8.280 | 8.420 | 8.130 | 8.380 | 333,874 | +0.13(+1.58%) |
Jul 14, 2005 | 8.360 | 8.430 | 8.110 | 8.250 | 450,611 | -0.13(-1.55%) |
Jul 13, 2005 | 8.190 | 8.380 | 8.110 | 8.380 | 350,356 | +0.24(+2.95%) |
Jul 12, 2005 | 8.150 | 8.300 | 8.060 | 8.140 | 357,955 | +0.04(+0.49%) |
Jul 11, 2005 | 8.350 | 8.380 | 8.000 | 8.100 | 530,213 | -0.30(-3.57%) |
Jul 08, 2005 | 7.550 | 8.500 | 7.460 | 8.400 | 906,774 | +0.95(+12.75%) |
Jul 07, 2005 | 7.270 | 7.500 | 7.150 | 7.450 | 266,673 | +0.18(+2.48%) |
Jul 06, 2005 | 7.470 | 7.500 | 7.250 | 7.270 | 188,973 | -0.21(-2.81%) |
Jul 05, 2005 | 7.250 | 7.480 | 7.130 | 7.480 | 376,200 | +0.26(+3.60%) |
Jul 01, 2005 | 7.380 | 7.440 | 7.120 | 7.220 | 325,300 | -0.21(-2.83%) |
Jun 30, 2005 | 7.430 | 7.620 | 7.320 | 7.430 | 255,917 | +0.06(+0.81%) |
Jun 29, 2005 | 7.400 | 7.450 | 7.270 | 7.370 | 260,023 | -0.03(-0.41%) |
Jun 28, 2005 | 7.380 | 7.410 | 7.170 | 7.400 | 336,597 | +0.10(+1.37%) |
Jun 27, 2005 | 7.520 | 7.540 | 7.080 | 7.300 | 249,933 | -0.16(-2.14%) |
Jun 24, 2005 | 7.500 | 7.680 | 7.280 | 7.460 | 786,173 | -0.05(-0.67%) |
Jun 23, 2005 | 7.680 | 7.840 | 7.500 | 7.510 | 207,055 | -0.23(-2.97%) |
Jun 22, 2005 | 7.959 | 8.000 | 7.618 | 7.740 | 241,564 | -0.12(-1.53%) |
Jun 21, 2005 | 7.850 | 8.000 | 7.790 | 7.860 | 242,354 | +0.07(+0.90%) |
Jun 20, 2005 | 7.440 | 7.960 | 7.360 | 7.790 | 327,728 | +0.35(+4.70%) |
Jun 17, 2005 | 7.750 | 7.850 | 7.440 | 7.440 | 622,900 | -0.28(-3.63%) |
Jun 16, 2005 | 7.480 | 7.750 | 7.410 | 7.720 | 328,823 | +0.32(+4.32%) |
Jun 15, 2005 | 7.300 | 7.470 | 7.200 | 7.400 | 306,492 | +0.08(+1.09%) |
Jun 14, 2005 | 7.270 | 7.330 | 7.100 | 7.320 | 320,708 | +0.13(+1.81%) |
Jun 13, 2005 | 7.080 | 7.190 | 6.960 | 7.190 | 309,552 | +0.26(+3.75%) |
Jun 10, 2005 | 7.000 | 7.000 | 6.839 | 6.930 | 157,929 | -0.05(-0.72%) |
Jun 09, 2005 | 6.790 | 7.000 | 6.620 | 6.980 | 255,828 | +0.19(+2.80%) |
Jun 08, 2005 | 7.150 | 7.180 | 6.700 | 6.790 | 298,120 | -0.34(-4.77%) |
Jun 07, 2005 | 7.190 | 7.300 | 7.060 | 7.130 | 303,652 | -0.02(-0.28%) |
Jun 06, 2005 | 7.230 | 7.300 | 7.050 | 7.150 | 303,350 | +0.00(+0.00%) |
Jun 03, 2005 | 7.390 | 7.700 | 7.020 | 7.150 | 1,020,607 | +0.04(+0.56%) |
Jun 02, 2005 | 7.130 | 7.250 | 7.050 | 7.110 | 188,034 | -0.10(-1.39%) |
Jun 01, 2005 | 7.050 | 7.210 | 6.980 | 7.210 | 194,658 | +0.19(+2.71%) |
May 31, 2005 | 7.260 | 7.290 | 6.980 | 7.020 | 202,363 | -0.19(-2.64%) |
May 27, 2005 | 7.160 | 7.300 | 7.120 | 7.210 | 204,704 | +0.01(+0.14%) |
May 26, 2005 | 7.120 | 7.200 | 7.100 | 7.200 | 172,664 | +0.12(+1.69%) |
May 25, 2005 | 7.490 | 7.490 | 7.030 | 7.080 | 234,158 | -0.33(-4.45%) |
May 24, 2005 | 7.450 | 7.530 | 7.350 | 7.410 | 225,400 | -0.02(-0.27%) |
May 23, 2005 | 7.250 | 7.430 | 7.230 | 7.430 | 272,331 | +0.27(+3.77%) |
May 20, 2005 | 7.370 | 7.630 | 7.080 | 7.160 | 333,999 | -0.19(-2.59%) |
May 19, 2005 | 7.390 | 7.600 | 7.240 | 7.350 | 319,104 | +0.00(+0.00%) |
May 18, 2005 | 7.330 | 7.500 | 7.250 | 7.350 | 302,000 | +0.06(+0.82%) |
May 17, 2005 | 7.510 | 7.600 | 7.200 | 7.290 | 323,550 | -0.21(-2.80%) |
May 16, 2005 | 7.520 | 7.570 | 7.280 | 7.500 | 317,258 | +0.07(+0.94%) |
May 13, 2005 | 7.880 | 7.920 | 7.330 | 7.430 | 464,973 | -0.39(-4.99%) |
May 12, 2005 | 8.000 | 8.040 | 7.770 | 7.820 | 316,712 | -0.12(-1.51%) |
May 11, 2005 | 8.100 | 8.140 | 7.730 | 7.940 | 765,862 | -0.04(-0.50%) |
May 10, 2005 | 8.340 | 8.570 | 7.690 | 7.980 | 1,395,058 | +0.40(+5.28%) |
May 09, 2005 | 7.490 | 7.580 | 7.310 | 7.580 | 553,845 | +0.13(+1.74%) |
May 06, 2005 | 7.500 | 7.530 | 7.310 | 7.450 | 553,374 | -0.03(-0.40%) |
May 05, 2005 | 7.100 | 7.480 | 7.070 | 7.480 | 642,218 | +0.33(+4.62%) |
May 04, 2005 | 6.950 | 7.200 | 6.690 | 7.150 | 445,863 | +0.29(+4.23%) |
May 03, 2005 | 6.890 | 6.990 | 6.730 | 6.860 | 259,191 | -0.05(-0.72%) |