Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.490 | 8.510 | 8.400 | 8.400 | 9,400 | +0.03(+0.36%) |
Jul 28, 2005 | 8.450 | 8.450 | 8.300 | 8.370 | 4,000 | +0.02(+0.24%) |
Jul 27, 2005 | 8.270 | 8.430 | 8.270 | 8.350 | 11,200 | -0.01(-0.12%) |
Jul 26, 2005 | 8.350 | 8.400 | 8.250 | 8.360 | 10,100 | +0.09(+1.09%) |
Jul 25, 2005 | 8.400 | 8.400 | 8.200 | 8.270 | 14,100 | -0.27(-3.16%) |
Jul 22, 2005 | 8.380 | 8.640 | 8.380 | 8.540 | 37,000 | +0.31(+3.77%) |
Jul 21, 2005 | 7.700 | 8.350 | 7.700 | 8.230 | 36,300 | +0.54(+7.02%) |
Jul 20, 2005 | 7.750 | 7.760 | 7.690 | 7.690 | 5,900 | -0.06(-0.77%) |
Jul 19, 2005 | 7.600 | 7.750 | 7.600 | 7.750 | 12,200 | +0.15(+1.97%) |
Jul 18, 2005 | 7.610 | 7.650 | 7.600 | 7.600 | 16,000 | -0.01(-0.13%) |
Jul 15, 2005 | 7.650 | 7.700 | 7.610 | 7.610 | 9,700 | -0.09(-1.17%) |
Jul 14, 2005 | 7.750 | 7.770 | 7.600 | 7.700 | 23,300 | -0.11(-1.41%) |
Jul 13, 2005 | 7.720 | 7.820 | 7.720 | 7.810 | 4,000 | +0.00(+0.00%) |
Jul 12, 2005 | 7.840 | 7.850 | 7.770 | 7.810 | 10,200 | -0.13(-1.64%) |
Jul 11, 2005 | 8.010 | 8.030 | 7.760 | 7.940 | 5,900 | +0.03(+0.38%) |
Jul 08, 2005 | 8.010 | 8.010 | 7.850 | 7.910 | 3,500 | -0.10(-1.25%) |
Jul 07, 2005 | 7.931 | 8.100 | 7.931 | 8.010 | 3,800 | +0.09(+1.14%) |
Jul 06, 2005 | 7.840 | 8.050 | 7.840 | 7.920 | 6,700 | +0.04(+0.51%) |
Jul 05, 2005 | 7.980 | 7.990 | 7.830 | 7.880 | 1,800 | -0.10(-1.25%) |
Jul 01, 2005 | 7.950 | 8.000 | 7.872 | 7.980 | 9,400 | +0.10(+1.27%) |
Jun 30, 2005 | 7.700 | 7.890 | 7.620 | 7.880 | 18,700 | +0.12(+1.55%) |
Jun 29, 2005 | 7.950 | 8.060 | 7.500 | 7.760 | 28,000 | -0.15(-1.90%) |
Jun 28, 2005 | 8.160 | 8.160 | 7.848 | 7.910 | 11,000 | -0.23(-2.83%) |
Jun 27, 2005 | 8.150 | 8.210 | 8.050 | 8.140 | 2,400 | +0.05(+0.62%) |
Jun 24, 2005 | 7.900 | 8.090 | 7.900 | 8.090 | 6,900 | +0.04(+0.50%) |
Jun 23, 2005 | 8.090 | 8.100 | 7.990 | 8.050 | 17,500 | -0.04(-0.49%) |
Jun 22, 2005 | 8.340 | 8.350 | 8.030 | 8.090 | 13,300 | -0.10(-1.22%) |
Jun 21, 2005 | 8.000 | 8.500 | 8.000 | 8.190 | 7,700 | +0.12(+1.49%) |
Jun 20, 2005 | 8.150 | 8.190 | 8.030 | 8.070 | 22,700 | -0.13(-1.59%) |
Jun 17, 2005 | 8.090 | 8.200 | 7.990 | 8.200 | 8,700 | +0.12(+1.49%) |
Jun 16, 2005 | 8.030 | 8.080 | 7.900 | 8.080 | 36,900 | +0.03(+0.37%) |
Jun 15, 2005 | 8.100 | 8.100 | 7.960 | 8.050 | 28,900 | -0.25(-3.01%) |
Jun 14, 2005 | 8.030 | 8.300 | 8.030 | 8.300 | 19,500 | +0.12(+1.47%) |
Jun 13, 2005 | 8.250 | 8.250 | 7.880 | 8.180 | 28,200 | -0.07(-0.85%) |
Jun 10, 2005 | 8.310 | 8.390 | 8.250 | 8.250 | 15,100 | -0.11(-1.32%) |
Jun 09, 2005 | 8.490 | 8.490 | 8.350 | 8.360 | 8,300 | -0.04(-0.48%) |
Jun 08, 2005 | 8.790 | 8.920 | 8.370 | 8.400 | 28,200 | -0.49(-5.51%) |
Jun 07, 2005 | 8.800 | 9.000 | 8.710 | 8.890 | 19,500 | +0.14(+1.60%) |
Jun 06, 2005 | 8.800 | 9.050 | 8.750 | 8.750 | 54,500 | +0.00(+0.00%) |
Jun 03, 2005 | 8.690 | 8.750 | 8.310 | 8.750 | 22,200 | +0.06(+0.69%) |
Jun 02, 2005 | 8.470 | 8.800 | 8.420 | 8.690 | 73,600 | +0.27(+3.21%) |
Jun 01, 2005 | 8.200 | 8.490 | 8.050 | 8.420 | 22,800 | +0.33(+4.08%) |
May 31, 2005 | 8.050 | 8.130 | 7.960 | 8.090 | 9,100 | -0.09(-1.10%) |
May 27, 2005 | 8.500 | 8.500 | 8.150 | 8.180 | 19,500 | -0.30(-3.54%) |
May 26, 2005 | 7.850 | 8.500 | 7.850 | 8.480 | 28,300 | +0.53(+6.67%) |
May 25, 2005 | 8.130 | 8.130 | 7.760 | 7.950 | 10,300 | -0.19(-2.33%) |
May 24, 2005 | 8.070 | 8.140 | 7.910 | 8.140 | 34,700 | +0.07(+0.87%) |
May 23, 2005 | 7.800 | 8.340 | 7.800 | 8.070 | 43,500 | +0.37(+4.81%) |
May 20, 2005 | 7.500 | 7.900 | 7.350 | 7.700 | 73,700 | +0.10(+1.32%) |
May 19, 2005 | 8.300 | 8.450 | 7.530 | 7.600 | 163,000 | -0.64(-7.77%) |
May 18, 2005 | 8.100 | 8.580 | 8.100 | 8.240 | 45,800 | +0.16(+1.98%) |
May 17, 2005 | 9.000 | 9.050 | 8.000 | 8.080 | 81,000 | -0.96(-10.62%) |
May 16, 2005 | 8.800 | 9.050 | 8.800 | 9.040 | 16,700 | +0.14(+1.57%) |
May 13, 2005 | 8.860 | 9.190 | 8.840 | 8.900 | 66,000 | +0.05(+0.56%) |
May 12, 2005 | 9.100 | 9.100 | 8.810 | 8.850 | 38,900 | -0.10(-1.12%) |
May 11, 2005 | 9.600 | 9.600 | 8.740 | 8.950 | 91,900 | -0.75(-7.73%) |
May 10, 2005 | 9.700 | 9.700 | 9.450 | 9.700 | 57,500 | +0.20(+2.11%) |
May 09, 2005 | 8.960 | 9.640 | 8.900 | 9.500 | 224,600 | +0.74(+8.45%) |
May 06, 2005 | 8.300 | 9.000 | 8.290 | 8.760 | 139,800 | +0.57(+6.96%) |
May 05, 2005 | 8.110 | 8.550 | 8.010 | 8.190 | 95,200 | +0.09(+1.11%) |
May 04, 2005 | 8.500 | 8.500 | 7.800 | 8.100 | 96,700 | -0.40(-4.71%) |
May 03, 2005 | 7.900 | 8.950 | 7.800 | 8.500 | 371,700 | +2.00(+30.77%) |