Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.408 | 8.467 | 8.385 | 8.399 | 100,210 | -0.05(-0.54%) |
Jul 28, 2005 | 8.363 | 8.449 | 8.327 | 8.444 | 92,910 | +0.06(+0.70%) |
Jul 27, 2005 | 8.521 | 8.521 | 8.318 | 8.385 | 79,195 | -0.14(-1.59%) |
Jul 26, 2005 | 8.431 | 8.557 | 8.426 | 8.521 | 52,207 | +0.07(+0.80%) |
Jul 25, 2005 | 8.535 | 8.566 | 8.358 | 8.453 | 69,461 | -0.08(-0.90%) |
Jul 22, 2005 | 8.385 | 8.530 | 8.385 | 8.530 | 24,333 | +0.14(+1.73%) |
Jul 21, 2005 | 8.340 | 8.521 | 8.318 | 8.385 | 54,640 | +0.00(+0.00%) |
Jul 20, 2005 | 8.331 | 8.399 | 8.318 | 8.385 | 63,710 | +0.05(+0.54%) |
Jul 19, 2005 | 8.309 | 8.408 | 8.295 | 8.340 | 31,855 | +0.03(+0.33%) |
Jul 18, 2005 | 8.250 | 8.318 | 8.250 | 8.313 | 51,100 | +0.04(+0.49%) |
Jul 15, 2005 | 8.141 | 8.304 | 8.114 | 8.272 | 51,985 | +0.13(+1.55%) |
Jul 14, 2005 | 8.340 | 8.363 | 8.092 | 8.146 | 95,123 | -0.19(-2.33%) |
Jul 13, 2005 | 8.291 | 8.363 | 8.141 | 8.340 | 52,428 | +0.05(+0.60%) |
Jul 12, 2005 | 8.241 | 8.291 | 8.159 | 8.291 | 73,001 | +0.05(+0.55%) |
Jul 11, 2005 | 8.114 | 8.245 | 8.110 | 8.245 | 116,359 | +0.11(+1.39%) |
Jul 08, 2005 | 8.006 | 8.137 | 8.001 | 8.132 | 66,807 | +0.12(+1.47%) |
Jul 07, 2005 | 8.010 | 8.065 | 8.001 | 8.015 | 44,685 | -0.10(-1.23%) |
Jul 06, 2005 | 8.033 | 8.114 | 8.006 | 8.114 | 66,364 | +0.08(+0.96%) |
Jul 05, 2005 | 8.019 | 8.065 | 8.001 | 8.037 | 67,913 | +0.03(+0.40%) |
Jul 01, 2005 | 7.911 | 8.033 | 7.911 | 8.006 | 88,265 | +0.09(+1.14%) |
Jun 30, 2005 | 7.933 | 7.988 | 7.888 | 7.915 | 171,221 | -0.07(-0.85%) |
Jun 29, 2005 | 8.205 | 8.453 | 7.956 | 7.983 | 317,666 | -0.15(-1.89%) |
Jun 28, 2005 | 8.046 | 8.295 | 7.961 | 8.137 | 191,352 | +0.07(+0.84%) |
Jun 27, 2005 | 8.236 | 8.241 | 8.069 | 8.069 | 110,829 | -0.18(-2.19%) |
Jun 24, 2005 | 8.250 | 8.277 | 8.123 | 8.250 | 270,768 | +0.00(+0.00%) |
Jun 23, 2005 | 8.232 | 8.363 | 8.218 | 8.250 | 106,626 | +0.03(+0.33%) |
Jun 22, 2005 | 7.793 | 8.245 | 7.793 | 8.223 | 113,041 | +0.44(+5.63%) |
Jun 21, 2005 | 7.622 | 7.866 | 7.622 | 7.784 | 63,931 | +0.12(+1.53%) |
Jun 20, 2005 | 7.680 | 7.698 | 7.662 | 7.667 | 35,173 | -0.01(-0.18%) |
Jun 17, 2005 | 7.594 | 7.685 | 7.486 | 7.680 | 86,495 | +0.11(+1.43%) |
Jun 16, 2005 | 7.301 | 7.572 | 7.233 | 7.572 | 47,782 | +0.25(+3.46%) |
Jun 15, 2005 | 7.305 | 7.373 | 7.278 | 7.319 | 66,364 | +0.00(+0.06%) |
Jun 14, 2005 | 7.323 | 7.346 | 7.301 | 7.314 | 74,992 | -0.01(-0.12%) |
Jun 13, 2005 | 7.188 | 7.355 | 7.188 | 7.323 | 94,238 | +0.10(+1.44%) |
Jun 10, 2005 | 7.165 | 7.219 | 7.142 | 7.219 | 74,771 | +0.03(+0.44%) |
Jun 09, 2005 | 7.097 | 7.233 | 7.061 | 7.188 | 31,855 | +0.07(+0.95%) |
Jun 08, 2005 | 7.106 | 7.165 | 7.097 | 7.120 | 26,545 | +0.00(+0.00%) |
Jun 07, 2005 | 7.233 | 7.251 | 7.088 | 7.120 | 60,834 | -0.14(-1.93%) |
Jun 06, 2005 | 6.871 | 7.287 | 6.871 | 7.260 | 68,134 | -0.04(-0.56%) |
Jun 03, 2005 | 7.301 | 7.332 | 7.233 | 7.301 | 61,276 | +0.00(+0.00%) |
Jun 02, 2005 | 7.273 | 7.314 | 7.242 | 7.301 | 61,055 | -0.02(-0.25%) |
Jun 01, 2005 | 7.156 | 7.319 | 7.156 | 7.319 | 44,685 | +0.17(+2.34%) |
May 31, 2005 | 7.192 | 7.278 | 7.075 | 7.151 | 96,450 | -0.04(-0.50%) |
May 27, 2005 | 7.061 | 7.233 | 7.038 | 7.188 | 48,446 | +0.07(+1.02%) |
May 26, 2005 | 7.147 | 7.151 | 7.052 | 7.115 | 36,500 | -0.04(-0.57%) |
May 25, 2005 | 7.423 | 7.441 | 7.151 | 7.156 | 82,071 | -0.28(-3.83%) |
May 24, 2005 | 7.450 | 7.450 | 7.382 | 7.441 | 26,324 | +0.01(+0.18%) |
May 23, 2005 | 7.481 | 7.554 | 7.386 | 7.427 | 55,967 | -0.00(-0.06%) |
May 20, 2005 | 7.301 | 7.481 | 7.278 | 7.432 | 44,464 | +0.11(+1.48%) |
May 19, 2005 | 7.273 | 7.368 | 7.246 | 7.323 | 48,446 | +0.05(+0.68%) |
May 18, 2005 | 6.939 | 7.305 | 6.939 | 7.273 | 115,032 | +0.35(+5.03%) |
May 17, 2005 | 6.754 | 6.952 | 6.754 | 6.925 | 26,988 | +0.21(+3.16%) |
May 16, 2005 | 6.555 | 6.749 | 6.555 | 6.713 | 63,489 | +0.14(+2.13%) |
May 13, 2005 | 6.591 | 6.600 | 6.442 | 6.573 | 67,028 | -0.00(-0.07%) |
May 12, 2005 | 6.876 | 6.894 | 6.577 | 6.577 | 56,410 | -0.33(-4.72%) |
May 11, 2005 | 6.740 | 6.934 | 6.686 | 6.903 | 56,188 | +0.14(+2.07%) |
May 10, 2005 | 6.641 | 6.763 | 6.641 | 6.763 | 87,601 | +0.08(+1.15%) |
May 09, 2005 | 6.555 | 6.726 | 6.555 | 6.686 | 94,459 | +0.10(+1.58%) |
May 06, 2005 | 6.839 | 6.885 | 6.546 | 6.582 | 106,626 | -0.28(-4.15%) |
May 05, 2005 | 6.952 | 6.962 | 6.758 | 6.867 | 117,465 | -0.11(-1.62%) |
May 04, 2005 | 6.808 | 6.998 | 6.735 | 6.980 | 127,641 | +0.17(+2.52%) |
May 03, 2005 | 6.735 | 6.830 | 6.609 | 6.808 | 89,371 | +0.03(+0.40%) |