Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.951 | 7.982 | 7.897 | 7.952 | 726,806 | -0.03(-0.36%) |
Jul 28, 2005 | 7.851 | 8.000 | 7.851 | 7.981 | 1,252,855 | +0.09(+1.16%) |
Jul 27, 2005 | 7.997 | 8.024 | 7.871 | 7.889 | 1,454,862 | -0.08(-1.02%) |
Jul 26, 2005 | 7.838 | 8.000 | 7.803 | 7.971 | 2,328,279 | +0.11(+1.44%) |
Jul 25, 2005 | 7.833 | 7.891 | 7.775 | 7.858 | 1,939,260 | +0.11(+1.47%) |
Jul 22, 2005 | 7.647 | 7.767 | 7.550 | 7.744 | 2,870,155 | +0.17(+2.19%) |
Jul 21, 2005 | 7.627 | 7.702 | 7.341 | 7.578 | 4,546,600 | -0.22(-2.88%) |
Jul 20, 2005 | 7.581 | 7.816 | 7.508 | 7.803 | 1,982,994 | +0.22(+2.93%) |
Jul 19, 2005 | 7.631 | 7.653 | 7.539 | 7.581 | 2,109,195 | -0.04(-0.50%) |
Jul 18, 2005 | 7.639 | 7.651 | 7.611 | 7.619 | 1,228,698 | -0.03(-0.44%) |
Jul 15, 2005 | 7.695 | 7.730 | 7.618 | 7.653 | 1,727,674 | -0.07(-0.93%) |
Jul 14, 2005 | 7.869 | 7.876 | 7.652 | 7.725 | 1,746,001 | -0.16(-2.08%) |
Jul 13, 2005 | 7.833 | 7.941 | 7.833 | 7.889 | 2,947,209 | +0.06(+0.74%) |
Jul 12, 2005 | 7.823 | 7.869 | 7.807 | 7.832 | 2,549,861 | +0.00(+0.02%) |
Jul 11, 2005 | 7.828 | 7.922 | 7.736 | 7.831 | 1,669,780 | +0.00(+0.05%) |
Jul 08, 2005 | 7.846 | 7.916 | 7.778 | 7.827 | 2,156,677 | -0.02(-0.26%) |
Jul 07, 2005 | 8.009 | 8.049 | 7.847 | 7.847 | 2,393,670 | -0.25(-3.10%) |
Jul 06, 2005 | 8.222 | 8.229 | 8.065 | 8.098 | 762,625 | -0.14(-1.65%) |
Jul 05, 2005 | 8.178 | 8.271 | 8.142 | 8.234 | 1,066,260 | +0.06(+0.73%) |
Jul 01, 2005 | 8.139 | 8.200 | 8.042 | 8.174 | 982,958 | +0.03(+0.43%) |
Jun 30, 2005 | 8.077 | 8.198 | 8.063 | 8.139 | 1,316,581 | +0.06(+0.76%) |
Jun 29, 2005 | 8.163 | 8.163 | 8.077 | 8.078 | 1,636,875 | -0.09(-1.04%) |
Jun 28, 2005 | 8.211 | 8.270 | 8.162 | 8.163 | 1,663,948 | +0.01(+0.07%) |
Jun 27, 2005 | 8.228 | 8.235 | 8.131 | 8.157 | 711,395 | -0.08(-1.01%) |
Jun 24, 2005 | 8.287 | 8.329 | 8.198 | 8.240 | 841,345 | -0.04(-0.52%) |
Jun 23, 2005 | 8.378 | 8.379 | 8.268 | 8.283 | 609,767 | -0.10(-1.15%) |
Jun 22, 2005 | 8.372 | 8.406 | 8.359 | 8.379 | 682,239 | +0.00(+0.03%) |
Jun 21, 2005 | 8.384 | 8.419 | 8.353 | 8.377 | 565,617 | +0.00(+0.03%) |
Jun 20, 2005 | 8.390 | 8.445 | 8.344 | 8.374 | 578,112 | -0.01(-0.17%) |
Jun 17, 2005 | 8.377 | 8.431 | 8.361 | 8.389 | 572,698 | +0.04(+0.43%) |
Jun 16, 2005 | 8.343 | 8.433 | 8.338 | 8.353 | 780,952 | +0.03(+0.40%) |
Jun 15, 2005 | 8.348 | 8.427 | 8.271 | 8.319 | 888,827 | -0.01(-0.13%) |
Jun 14, 2005 | 8.379 | 8.385 | 8.307 | 8.330 | 971,296 | -0.04(-0.44%) |
Jun 13, 2005 | 8.458 | 8.463 | 8.367 | 8.367 | 636,007 | -0.09(-1.12%) |
Jun 10, 2005 | 8.452 | 8.494 | 8.380 | 8.462 | 585,193 | -0.00(-0.03%) |
Jun 09, 2005 | 8.390 | 8.476 | 8.373 | 8.464 | 534,379 | +0.08(+0.92%) |
Jun 08, 2005 | 8.410 | 8.436 | 8.323 | 8.388 | 688,904 | +0.00(+0.01%) |
Jun 07, 2005 | 8.461 | 8.521 | 8.385 | 8.386 | 493,978 | -0.06(-0.68%) |
Jun 06, 2005 | 8.425 | 8.451 | 8.320 | 8.444 | 660,998 | +0.04(+0.46%) |
Jun 03, 2005 | 8.503 | 8.586 | 8.391 | 8.406 | 1,921,767 | -0.05(-0.62%) |
Jun 02, 2005 | 8.365 | 8.468 | 8.350 | 8.458 | 740,967 | +0.07(+0.87%) |
Jun 01, 2005 | 8.318 | 8.446 | 8.307 | 8.385 | 1,321,163 | +0.07(+0.79%) |
May 31, 2005 | 8.266 | 8.319 | 8.199 | 8.319 | 1,487,349 | +0.05(+0.55%) |
May 27, 2005 | 8.151 | 8.278 | 8.151 | 8.274 | 852,175 | +0.13(+1.62%) |
May 26, 2005 | 8.067 | 8.157 | 8.062 | 8.142 | 892,992 | +0.09(+1.15%) |
May 25, 2005 | 8.123 | 8.150 | 8.049 | 8.049 | 1,344,070 | -0.08(-0.97%) |
May 24, 2005 | 8.080 | 8.128 | 8.039 | 8.128 | 1,291,174 | +0.08(+0.98%) |
May 23, 2005 | 7.927 | 8.061 | 7.887 | 8.049 | 1,092,083 | +0.13(+1.61%) |
May 20, 2005 | 8.013 | 8.013 | 7.912 | 7.922 | 1,035,022 | -0.06(-0.77%) |
May 19, 2005 | 7.905 | 7.990 | 7.867 | 7.983 | 653,084 | +0.09(+1.11%) |
May 18, 2005 | 7.893 | 7.921 | 7.809 | 7.895 | 626,011 | +0.03(+0.35%) |
May 17, 2005 | 7.731 | 7.883 | 7.708 | 7.868 | 1,080,421 | +0.14(+1.79%) |
May 16, 2005 | 7.654 | 7.735 | 7.630 | 7.730 | 753,046 | +0.10(+1.31%) |
May 13, 2005 | 7.620 | 7.730 | 7.569 | 7.630 | 650,585 | -0.01(-0.09%) |
May 12, 2005 | 7.733 | 7.803 | 7.612 | 7.637 | 1,507,758 | -0.10(-1.29%) |
May 11, 2005 | 7.827 | 7.844 | 7.727 | 7.737 | 872,167 | -0.07(-0.92%) |
May 10, 2005 | 7.868 | 7.929 | 7.791 | 7.809 | 1,636,459 | -0.03(-0.41%) |
May 09, 2005 | 7.813 | 7.845 | 7.767 | 7.841 | 764,708 | +0.03(+0.37%) |
May 06, 2005 | 7.875 | 7.885 | 7.789 | 7.813 | 682,239 | -0.05(-0.69%) |
May 05, 2005 | 7.923 | 7.943 | 7.809 | 7.867 | 988,373 | -0.04(-0.47%) |
May 04, 2005 | 7.965 | 7.970 | 7.900 | 7.904 | 1,537,330 | -0.04(-0.54%) |
May 03, 2005 | 8.044 | 8.044 | 7.923 | 7.947 | 1,696,020 | -0.10(-1.30%) |