Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.205 | 8.211 | 8.155 | 8.168 | 662,264 | -0.04(-0.45%) |
Jul 28, 2005 | 8.149 | 8.236 | 8.149 | 8.205 | 1,015,989 | +0.00(+0.00%) |
Jul 27, 2005 | 8.161 | 8.205 | 8.130 | 8.205 | 1,058,913 | +0.11(+1.38%) |
Jul 26, 2005 | 8.124 | 8.137 | 8.087 | 8.093 | 410,849 | -0.02(-0.31%) |
Jul 25, 2005 | 8.149 | 8.192 | 8.118 | 8.118 | 859,621 | -0.07(-0.91%) |
Jul 22, 2005 | 8.186 | 8.236 | 8.137 | 8.192 | 976,292 | +0.00(+0.00%) |
Jul 21, 2005 | 8.068 | 8.267 | 8.000 | 8.192 | 4,932,615 | +0.12(+1.46%) |
Jul 20, 2005 | 8.056 | 8.112 | 8.025 | 8.075 | 779,097 | +0.04(+0.46%) |
Jul 19, 2005 | 8.044 | 8.075 | 8.013 | 8.037 | 839,449 | +0.01(+0.15%) |
Jul 18, 2005 | 8.025 | 8.056 | 8.006 | 8.025 | 935,142 | +0.07(+0.86%) |
Jul 15, 2005 | 7.963 | 7.982 | 7.932 | 7.957 | 1,718,596 | +0.02(+0.31%) |
Jul 14, 2005 | 7.932 | 7.994 | 7.920 | 7.932 | 1,047,295 | +0.09(+1.11%) |
Jul 13, 2005 | 7.821 | 7.858 | 7.808 | 7.845 | 513,481 | +0.09(+1.20%) |
Jul 12, 2005 | 7.777 | 7.790 | 7.746 | 7.752 | 535,427 | -0.02(-0.24%) |
Jul 11, 2005 | 7.703 | 7.777 | 7.703 | 7.771 | 355,822 | +0.07(+0.88%) |
Jul 08, 2005 | 7.622 | 7.703 | 7.591 | 7.703 | 519,451 | +0.04(+0.57%) |
Jul 07, 2005 | 7.597 | 7.659 | 7.542 | 7.659 | 733,429 | +0.01(+0.16%) |
Jul 06, 2005 | 7.709 | 7.728 | 7.647 | 7.647 | 351,787 | -0.08(-1.04%) |
Jul 05, 2005 | 7.678 | 7.796 | 7.659 | 7.728 | 605,623 | +0.04(+0.56%) |
Jul 01, 2005 | 7.715 | 7.728 | 7.684 | 7.684 | 181,864 | -0.01(-0.16%) |
Jun 30, 2005 | 7.734 | 7.740 | 7.690 | 7.697 | 423,113 | -0.02(-0.32%) |
Jun 29, 2005 | 7.734 | 7.765 | 7.709 | 7.721 | 425,050 | -0.01(-0.16%) |
Jun 28, 2005 | 7.728 | 7.790 | 7.697 | 7.734 | 1,161,706 | +0.05(+0.65%) |
Jun 27, 2005 | 7.666 | 7.746 | 7.604 | 7.684 | 710,353 | +0.05(+0.65%) |
Jun 24, 2005 | 7.672 | 7.678 | 7.616 | 7.635 | 667,106 | +0.02(+0.33%) |
Jun 23, 2005 | 7.647 | 7.678 | 7.597 | 7.610 | 727,458 | -0.04(-0.57%) |
Jun 22, 2005 | 7.647 | 7.690 | 7.628 | 7.653 | 966,448 | +0.10(+1.31%) |
Jun 21, 2005 | 7.542 | 7.591 | 7.542 | 7.554 | 650,807 | -0.01(-0.08%) |
Jun 20, 2005 | 7.560 | 7.591 | 7.523 | 7.560 | 684,534 | -0.06(-0.73%) |
Jun 17, 2005 | 7.554 | 7.616 | 7.523 | 7.616 | 1,024,703 | +0.15(+2.08%) |
Jun 16, 2005 | 7.486 | 7.498 | 7.449 | 7.461 | 739,238 | -0.02(-0.25%) |
Jun 15, 2005 | 7.511 | 7.529 | 7.455 | 7.480 | 703,737 | -0.04(-0.58%) |
Jun 14, 2005 | 7.504 | 7.529 | 7.492 | 7.523 | 272,232 | +0.02(+0.25%) |
Jun 13, 2005 | 7.529 | 7.529 | 7.486 | 7.504 | 1,260,465 | +0.02(+0.25%) |
Jun 10, 2005 | 7.473 | 7.517 | 7.473 | 7.486 | 143,458 | -0.02(-0.33%) |
Jun 09, 2005 | 7.504 | 7.517 | 7.467 | 7.511 | 340,814 | +0.05(+0.66%) |
Jun 08, 2005 | 7.486 | 7.492 | 7.449 | 7.461 | 283,366 | +0.01(+0.08%) |
Jun 07, 2005 | 7.436 | 7.492 | 7.436 | 7.455 | 580,772 | +0.01(+0.17%) |
Jun 06, 2005 | 7.473 | 7.473 | 7.424 | 7.442 | 867,205 | +0.04(+0.59%) |
Jun 03, 2005 | 7.418 | 7.461 | 7.387 | 7.399 | 929,817 | -0.07(-0.91%) |
Jun 02, 2005 | 7.455 | 7.473 | 7.412 | 7.467 | 788,295 | -0.06(-0.82%) |
Jun 01, 2005 | 7.467 | 7.548 | 7.449 | 7.529 | 1,171,711 | +0.06(+0.83%) |
May 31, 2005 | 7.486 | 7.486 | 7.393 | 7.467 | 592,714 | +0.05(+0.67%) |
May 27, 2005 | 7.405 | 7.430 | 7.387 | 7.418 | 389,709 | +0.07(+0.93%) |
May 26, 2005 | 7.387 | 7.387 | 7.319 | 7.350 | 1,876,255 | +0.02(+0.34%) |
May 25, 2005 | 7.350 | 7.350 | 7.275 | 7.325 | 858,814 | -0.06(-0.84%) |
May 24, 2005 | 7.362 | 7.393 | 7.356 | 7.387 | 274,330 | -0.01(-0.08%) |
May 23, 2005 | 7.368 | 7.393 | 7.331 | 7.393 | 492,180 | +0.01(+0.17%) |
May 20, 2005 | 7.374 | 7.381 | 7.331 | 7.381 | 266,745 | +0.00(+0.00%) |
May 19, 2005 | 7.412 | 7.412 | 7.356 | 7.381 | 790,715 | -0.06(-0.75%) |
May 18, 2005 | 7.405 | 7.455 | 7.393 | 7.436 | 629,345 | +0.01(+0.08%) |
May 17, 2005 | 7.343 | 7.430 | 7.319 | 7.430 | 456,033 | -0.04(-0.50%) |
May 16, 2005 | 7.449 | 7.486 | 7.412 | 7.467 | 552,855 | +0.06(+0.84%) |
May 13, 2005 | 7.430 | 7.480 | 7.374 | 7.405 | 576,093 | -0.01(-0.17%) |
May 12, 2005 | 7.486 | 7.517 | 7.412 | 7.418 | 451,514 | -0.07(-0.91%) |
May 11, 2005 | 7.455 | 7.498 | 7.436 | 7.486 | 508,962 | +0.02(+0.25%) |
May 10, 2005 | 7.542 | 7.542 | 7.436 | 7.467 | 412,624 | -0.10(-1.31%) |
May 09, 2005 | 7.597 | 7.597 | 7.523 | 7.566 | 785,874 | +0.04(+0.49%) |
May 06, 2005 | 7.566 | 7.566 | 7.517 | 7.529 | 517,031 | -0.02(-0.25%) |
May 05, 2005 | 7.585 | 7.591 | 7.535 | 7.548 | 799,914 | +0.01(+0.08%) |
May 04, 2005 | 7.504 | 7.560 | 7.449 | 7.542 | 1,108,777 | +0.13(+1.76%) |
May 03, 2005 | 7.436 | 7.492 | 7.405 | 7.412 | 1,029,705 | -0.10(-1.32%) |