Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.069 | 8.110 | 7.997 | 8.033 | 14,805 | -0.01(-0.13%) |
Jul 28, 2005 | 7.941 | 8.054 | 7.941 | 8.044 | 25,130 | +0.09(+1.10%) |
Jul 27, 2005 | 7.956 | 8.033 | 7.936 | 7.956 | 31,559 | +0.03(+0.32%) |
Jul 26, 2005 | 7.931 | 7.951 | 7.838 | 7.931 | 25,715 | -0.02(-0.26%) |
Jul 25, 2005 | 7.879 | 7.951 | 7.874 | 7.951 | 20,844 | +0.08(+0.98%) |
Jul 22, 2005 | 7.828 | 7.874 | 7.793 | 7.874 | 7,792 | +0.03(+0.39%) |
Jul 21, 2005 | 7.849 | 7.849 | 7.751 | 7.843 | 49,872 | -0.02(-0.20%) |
Jul 20, 2005 | 7.900 | 7.900 | 7.859 | 7.859 | 25,130 | -0.02(-0.26%) |
Jul 19, 2005 | 7.884 | 7.905 | 7.879 | 7.879 | 17,922 | +0.00(+0.00%) |
Jul 18, 2005 | 7.905 | 7.905 | 7.879 | 7.879 | 33,507 | -0.03(-0.32%) |
Jul 15, 2005 | 7.931 | 7.931 | 7.880 | 7.905 | 13,247 | -0.05(-0.58%) |
Jul 14, 2005 | 8.008 | 8.008 | 7.905 | 7.951 | 92,925 | +0.07(+0.91%) |
Jul 13, 2005 | 7.910 | 7.931 | 7.879 | 7.879 | 25,910 | -0.05(-0.65%) |
Jul 12, 2005 | 7.961 | 7.961 | 7.926 | 7.931 | 16,364 | -0.03(-0.39%) |
Jul 11, 2005 | 7.879 | 7.977 | 7.879 | 7.961 | 29,416 | +0.06(+0.71%) |
Jul 08, 2005 | 7.941 | 7.941 | 7.864 | 7.905 | 11,299 | -0.03(-0.39%) |
Jul 07, 2005 | 7.813 | 7.936 | 7.797 | 7.936 | 31,754 | +0.19(+2.45%) |
Jul 06, 2005 | 7.772 | 7.802 | 7.746 | 7.746 | 13,831 | +0.01(+0.13%) |
Jul 05, 2005 | 7.823 | 7.828 | 7.736 | 7.736 | 30,390 | -0.08(-1.05%) |
Jul 01, 2005 | 7.838 | 7.838 | 7.766 | 7.818 | 23,182 | +0.01(+0.13%) |
Jun 30, 2005 | 7.828 | 7.838 | 7.787 | 7.808 | 19,481 | +0.02(+0.26%) |
Jun 29, 2005 | 7.787 | 7.854 | 7.787 | 7.787 | 36,819 | -0.01(-0.07%) |
Jun 28, 2005 | 7.900 | 7.900 | 7.792 | 7.792 | 15,000 | -0.06(-0.72%) |
Jun 27, 2005 | 7.849 | 7.890 | 7.849 | 7.849 | 37,988 | +0.00(+0.00%) |
Jun 24, 2005 | 7.828 | 7.854 | 7.782 | 7.849 | 7,208 | +0.05(+0.59%) |
Jun 23, 2005 | 7.833 | 7.854 | 7.766 | 7.802 | 27,858 | -0.01(-0.07%) |
Jun 22, 2005 | 7.802 | 7.833 | 7.756 | 7.808 | 19,091 | +0.01(+0.07%) |
Jun 21, 2005 | 7.782 | 7.854 | 7.782 | 7.802 | 11,104 | +0.07(+0.93%) |
Jun 20, 2005 | 7.777 | 7.782 | 7.718 | 7.731 | 5,259 | -0.07(-0.92%) |
Jun 17, 2005 | 7.787 | 7.802 | 7.787 | 7.802 | 14,610 | +0.02(+0.20%) |
Jun 16, 2005 | 7.654 | 7.787 | 7.654 | 7.787 | 28,442 | +0.14(+1.81%) |
Jun 15, 2005 | 7.684 | 7.708 | 7.645 | 7.648 | 12,273 | -0.04(-0.47%) |
Jun 14, 2005 | 7.684 | 7.736 | 7.684 | 7.684 | 10,325 | -0.02(-0.20%) |
Jun 13, 2005 | 7.715 | 7.725 | 7.700 | 7.700 | 10,714 | -0.03(-0.40%) |
Jun 10, 2005 | 7.787 | 7.787 | 7.725 | 7.731 | 18,507 | -0.06(-0.73%) |
Jun 09, 2005 | 7.766 | 7.787 | 7.751 | 7.787 | 14,416 | -0.01(-0.07%) |
Jun 08, 2005 | 7.797 | 7.808 | 7.736 | 7.792 | 36,040 | -0.01(-0.07%) |
Jun 07, 2005 | 7.705 | 7.797 | 7.705 | 7.797 | 38,378 | +0.11(+1.40%) |
Jun 06, 2005 | 7.705 | 7.705 | 7.664 | 7.689 | 26,884 | -0.02(-0.27%) |
Jun 03, 2005 | 7.725 | 7.736 | 7.648 | 7.710 | 29,027 | +0.00(+0.00%) |
Jun 02, 2005 | 7.674 | 7.715 | 7.664 | 7.710 | 28,442 | +0.08(+1.01%) |
Jun 01, 2005 | 7.623 | 7.669 | 7.602 | 7.633 | 15,195 | +0.05(+0.61%) |
May 31, 2005 | 7.700 | 7.725 | 7.587 | 7.587 | 73,249 | -0.07(-0.94%) |
May 27, 2005 | 7.638 | 7.700 | 7.638 | 7.659 | 15,779 | +0.02(+0.27%) |
May 26, 2005 | 7.700 | 7.700 | 7.623 | 7.638 | 12,857 | -0.06(-0.80%) |
May 25, 2005 | 7.700 | 7.700 | 7.607 | 7.700 | 52,989 | +0.06(+0.74%) |
May 24, 2005 | 7.664 | 7.700 | 7.638 | 7.643 | 22,793 | +0.00(+0.00%) |
May 23, 2005 | 7.654 | 7.674 | 7.643 | 7.643 | 6,623 | -0.03(-0.33%) |
May 20, 2005 | 7.648 | 7.700 | 7.618 | 7.669 | 17,143 | -0.03(-0.40%) |
May 19, 2005 | 7.618 | 7.700 | 7.618 | 7.700 | 26,494 | +0.08(+1.08%) |
May 18, 2005 | 7.582 | 7.643 | 7.582 | 7.618 | 26,494 | +0.05(+0.61%) |
May 17, 2005 | 7.551 | 7.628 | 7.539 | 7.571 | 12,857 | -0.03(-0.34%) |
May 16, 2005 | 7.592 | 7.597 | 7.561 | 7.597 | 4,091 | +0.06(+0.75%) |
May 13, 2005 | 7.561 | 7.561 | 7.541 | 7.541 | 1,948 | +0.00(+0.00%) |
May 12, 2005 | 7.541 | 7.546 | 7.521 | 7.541 | 14,805 | -0.04(-0.56%) |
May 11, 2005 | 7.597 | 7.623 | 7.582 | 7.583 | 17,338 | -0.01(-0.19%) |
May 10, 2005 | 7.546 | 7.597 | 7.546 | 7.597 | 10,130 | +0.07(+0.96%) |
May 09, 2005 | 7.571 | 7.587 | 7.525 | 7.525 | 10,714 | -0.02(-0.27%) |
May 06, 2005 | 7.571 | 7.597 | 7.520 | 7.546 | 9,935 | -0.06(-0.74%) |
May 05, 2005 | 7.566 | 7.607 | 7.566 | 7.602 | 4,480 | +0.05(+0.68%) |
May 04, 2005 | 7.612 | 7.638 | 7.551 | 7.551 | 11,493 | -0.04(-0.54%) |
May 03, 2005 | 7.623 | 7.648 | 7.592 | 7.592 | 17,727 | -0.01(-0.07%) |