Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.626 | 8.681 | 8.606 | 8.611 | 78,510 | -0.06(-0.69%) |
Jul 28, 2005 | 8.646 | 8.671 | 8.636 | 8.671 | 53,080 | +0.06(+0.69%) |
Jul 27, 2005 | 8.621 | 8.671 | 8.582 | 8.611 | 100,106 | -0.03(-0.40%) |
Jul 26, 2005 | 8.572 | 8.691 | 8.537 | 8.646 | 142,287 | +0.03(+0.35%) |
Jul 25, 2005 | 8.671 | 8.691 | 8.547 | 8.616 | 115,646 | -0.11(-1.25%) |
Jul 22, 2005 | 8.676 | 8.725 | 8.601 | 8.725 | 157,222 | +0.04(+0.46%) |
Jul 21, 2005 | 8.572 | 8.745 | 8.537 | 8.686 | 107,977 | +0.06(+0.75%) |
Jul 20, 2005 | 8.631 | 8.631 | 8.458 | 8.621 | 178,616 | +0.11(+1.34%) |
Jul 19, 2005 | 8.423 | 8.567 | 8.423 | 8.507 | 181,240 | +0.05(+0.59%) |
Jul 18, 2005 | 8.497 | 8.567 | 8.438 | 8.458 | 160,250 | +0.00(+0.00%) |
Jul 15, 2005 | 8.448 | 8.497 | 8.403 | 8.458 | 115,041 | +0.03(+0.41%) |
Jul 14, 2005 | 8.403 | 8.428 | 8.354 | 8.423 | 90,216 | +0.02(+0.29%) |
Jul 13, 2005 | 8.483 | 8.483 | 8.329 | 8.398 | 87,592 | -0.12(-1.45%) |
Jul 12, 2005 | 8.572 | 8.646 | 8.522 | 8.522 | 246,632 | +0.00(+0.06%) |
Jul 11, 2005 | 8.453 | 8.745 | 8.361 | 8.517 | 218,981 | +0.19(+2.26%) |
Jul 08, 2005 | 8.324 | 8.383 | 8.234 | 8.329 | 81,739 | +0.04(+0.48%) |
Jul 07, 2005 | 8.175 | 8.319 | 8.158 | 8.289 | 89,207 | +0.12(+1.46%) |
Jul 06, 2005 | 8.111 | 8.170 | 8.091 | 8.170 | 50,860 | +0.06(+0.73%) |
Jul 05, 2005 | 8.042 | 8.111 | 8.042 | 8.111 | 29,264 | +0.08(+1.05%) |
Jul 01, 2005 | 8.101 | 8.101 | 8.027 | 8.027 | 28,255 | -0.02(-0.31%) |
Jun 30, 2005 | 8.101 | 8.101 | 7.987 | 8.051 | 26,439 | +0.05(+0.62%) |
Jun 29, 2005 | 7.987 | 8.056 | 7.967 | 8.002 | 25,430 | -0.00(-0.06%) |
Jun 28, 2005 | 7.997 | 8.012 | 7.997 | 8.007 | 47,227 | -0.00(-0.06%) |
Jun 27, 2005 | 8.027 | 8.027 | 7.987 | 8.012 | 16,549 | +0.04(+0.50%) |
Jun 24, 2005 | 7.947 | 7.987 | 7.947 | 7.972 | 30,879 | -0.02(-0.25%) |
Jun 23, 2005 | 7.878 | 7.992 | 7.878 | 7.992 | 55,098 | +0.11(+1.45%) |
Jun 22, 2005 | 7.893 | 7.908 | 7.868 | 7.878 | 29,063 | -0.01(-0.19%) |
Jun 21, 2005 | 7.923 | 7.928 | 7.893 | 7.893 | 32,494 | +0.00(+0.00%) |
Jun 20, 2005 | 7.947 | 7.947 | 7.878 | 7.893 | 26,035 | -0.02(-0.25%) |
Jun 17, 2005 | 7.977 | 7.977 | 7.908 | 7.913 | 24,219 | -0.04(-0.50%) |
Jun 16, 2005 | 7.947 | 7.997 | 7.947 | 7.952 | 19,779 | +0.01(+0.12%) |
Jun 15, 2005 | 7.883 | 7.942 | 7.883 | 7.942 | 32,695 | +0.05(+0.69%) |
Jun 14, 2005 | 7.938 | 7.947 | 7.888 | 7.888 | 30,072 | -0.04(-0.50%) |
Jun 13, 2005 | 7.952 | 7.952 | 7.908 | 7.928 | 43,392 | +0.00(+0.00%) |
Jun 10, 2005 | 7.952 | 7.972 | 7.923 | 7.928 | 73,061 | -0.09(-1.17%) |
Jun 09, 2005 | 8.076 | 8.076 | 8.012 | 8.022 | 59,740 | -0.01(-0.19%) |
Jun 08, 2005 | 8.111 | 8.111 | 8.022 | 8.037 | 69,630 | -0.03(-0.37%) |
Jun 07, 2005 | 8.022 | 8.071 | 8.022 | 8.066 | 70,235 | +0.04(+0.56%) |
Jun 06, 2005 | 8.027 | 8.047 | 8.017 | 8.022 | 32,090 | +0.03(+0.43%) |
Jun 03, 2005 | 7.967 | 8.027 | 7.967 | 7.987 | 76,895 | +0.01(+0.19%) |
Jun 02, 2005 | 8.017 | 8.017 | 7.942 | 7.972 | 82,748 | +0.03(+0.43%) |
Jun 01, 2005 | 7.883 | 7.977 | 7.878 | 7.938 | 82,345 | +0.05(+0.70%) |
May 31, 2005 | 7.903 | 7.918 | 7.878 | 7.883 | 47,631 | +0.00(+0.00%) |
May 27, 2005 | 7.824 | 7.898 | 7.824 | 7.883 | 84,363 | +0.01(+0.19%) |
May 26, 2005 | 7.809 | 7.873 | 7.809 | 7.868 | 100,307 | +0.06(+0.83%) |
May 25, 2005 | 7.729 | 7.819 | 7.729 | 7.804 | 89,409 | -0.01(-0.13%) |
May 24, 2005 | 7.804 | 7.838 | 7.789 | 7.814 | 63,171 | -0.02(-0.25%) |
May 23, 2005 | 7.809 | 7.843 | 7.809 | 7.833 | 49,043 | +0.03(+0.38%) |
May 20, 2005 | 7.794 | 7.814 | 7.729 | 7.804 | 39,558 | +0.01(+0.13%) |
May 19, 2005 | 7.799 | 7.804 | 7.763 | 7.794 | 57,520 | +0.00(+0.06%) |
May 18, 2005 | 7.789 | 7.794 | 7.729 | 7.789 | 55,502 | +0.05(+0.64%) |
May 17, 2005 | 7.734 | 7.739 | 7.705 | 7.739 | 28,659 | +0.03(+0.45%) |
May 16, 2005 | 7.700 | 7.804 | 7.692 | 7.705 | 69,832 | -0.00(-0.06%) |
May 13, 2005 | 7.680 | 7.729 | 7.645 | 7.710 | 58,529 | +0.00(+0.06%) |
May 12, 2005 | 7.779 | 7.779 | 7.675 | 7.705 | 139,462 | -0.07(-0.96%) |
May 11, 2005 | 7.769 | 7.794 | 7.680 | 7.779 | 53,685 | +0.05(+0.64%) |
May 10, 2005 | 7.700 | 7.754 | 7.680 | 7.729 | 91,427 | +0.04(+0.58%) |
May 09, 2005 | 7.680 | 7.690 | 7.635 | 7.685 | 78,106 | +0.02(+0.32%) |
May 06, 2005 | 7.695 | 7.695 | 7.633 | 7.660 | 99,096 | -0.04(-0.58%) |
May 05, 2005 | 7.705 | 7.724 | 7.695 | 7.705 | 54,695 | +0.02(+0.26%) |
May 04, 2005 | 7.700 | 7.705 | 7.675 | 7.685 | 86,583 | -0.02(-0.26%) |
May 03, 2005 | 7.705 | 7.749 | 7.680 | 7.705 | 84,767 | +0.00(+0.00%) |