Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.146 | 8.242 | 7.504 | 7.938 | 245,319 | -0.18(-2.24%) |
Jul 28, 2005 | 8.242 | 8.380 | 8.025 | 8.120 | 55,113 | -0.09(-1.06%) |
Jul 27, 2005 | 8.328 | 8.380 | 8.163 | 8.207 | 46,936 | -0.12(-1.46%) |
Jul 26, 2005 | 8.328 | 8.328 | 7.790 | 8.328 | 63,847 | +0.00(+0.00%) |
Jul 25, 2005 | 8.649 | 8.658 | 8.259 | 8.328 | 67,883 | -0.25(-2.93%) |
Jul 22, 2005 | 7.686 | 8.589 | 7.227 | 8.580 | 224,009 | +1.02(+13.55%) |
Jul 21, 2005 | 7.652 | 7.808 | 7.513 | 7.556 | 86,446 | -0.08(-1.02%) |
Jul 20, 2005 | 7.227 | 7.634 | 7.227 | 7.634 | 71,734 | +0.35(+4.76%) |
Jul 19, 2005 | 7.201 | 7.548 | 6.619 | 7.287 | 586,072 | -1.74(-19.31%) |
Jul 18, 2005 | 8.762 | 9.265 | 8.745 | 9.031 | 80,551 | +0.23(+2.56%) |
Jul 15, 2005 | 8.667 | 8.857 | 8.502 | 8.805 | 112,035 | +0.05(+0.59%) |
Jul 14, 2005 | 8.805 | 8.849 | 8.502 | 8.753 | 141,399 | -0.02(-0.20%) |
Jul 13, 2005 | 8.762 | 8.814 | 8.563 | 8.771 | 101,408 | +0.10(+1.10%) |
Jul 12, 2005 | 8.216 | 8.892 | 8.111 | 8.675 | 216,656 | +0.52(+6.38%) |
Jul 11, 2005 | 8.155 | 8.242 | 7.808 | 8.155 | 122,182 | +0.10(+1.29%) |
Jul 08, 2005 | 8.042 | 8.137 | 7.955 | 8.051 | 76,724 | +0.05(+0.65%) |
Jul 07, 2005 | 7.608 | 8.042 | 7.608 | 7.999 | 46,195 | +0.21(+2.67%) |
Jul 06, 2005 | 7.981 | 8.155 | 7.678 | 7.790 | 120,574 | -0.23(-2.81%) |
Jul 05, 2005 | 8.033 | 8.155 | 7.886 | 8.016 | 61,669 | +0.00(+0.00%) |
Jul 01, 2005 | 7.764 | 8.016 | 7.764 | 8.016 | 91,178 | +0.31(+4.05%) |
Jun 30, 2005 | 8.242 | 8.242 | 7.678 | 7.704 | 127,256 | -0.52(-6.33%) |
Jun 29, 2005 | 8.294 | 8.346 | 8.007 | 8.224 | 88,251 | -0.02(-0.21%) |
Jun 28, 2005 | 7.955 | 8.285 | 7.808 | 8.242 | 201,414 | +0.36(+4.51%) |
Jun 27, 2005 | 8.198 | 8.346 | 7.600 | 7.886 | 157,258 | -0.12(-1.52%) |
Jun 24, 2005 | 7.400 | 8.007 | 7.400 | 8.007 | 1,124,102 | +0.55(+7.33%) |
Jun 23, 2005 | 7.712 | 7.712 | 7.374 | 7.461 | 59,073 | -0.13(-1.71%) |
Jun 22, 2005 | 7.305 | 7.704 | 7.218 | 7.591 | 88,008 | +0.37(+5.17%) |
Jun 21, 2005 | 7.548 | 7.721 | 7.201 | 7.218 | 129,163 | -0.43(-5.68%) |
Jun 20, 2005 | 8.242 | 8.242 | 7.548 | 7.652 | 134,412 | -0.47(-5.76%) |
Jun 17, 2005 | 8.207 | 8.268 | 8.120 | 8.120 | 100,197 | -0.17(-2.09%) |
Jun 16, 2005 | 8.120 | 8.528 | 8.077 | 8.294 | 76,384 | +0.21(+2.58%) |
Jun 15, 2005 | 8.172 | 8.207 | 7.947 | 8.085 | 75,320 | -0.09(-1.06%) |
Jun 14, 2005 | 8.207 | 8.296 | 8.068 | 8.172 | 83,035 | +0.04(+0.53%) |
Jun 13, 2005 | 7.617 | 8.242 | 7.617 | 8.129 | 144,804 | +0.51(+6.72%) |
Jun 10, 2005 | 7.667 | 7.808 | 7.478 | 7.617 | 51,335 | -0.15(-1.90%) |
Jun 09, 2005 | 7.478 | 7.842 | 7.461 | 7.764 | 82,217 | +0.21(+2.76%) |
Jun 08, 2005 | 7.270 | 7.799 | 7.053 | 7.556 | 135,665 | +0.37(+5.19%) |
Jun 07, 2005 | 6.810 | 7.322 | 6.723 | 7.183 | 306,306 | +0.87(+13.74%) |
Jun 06, 2005 | 6.463 | 6.506 | 6.281 | 6.316 | 32,602 | -0.18(-2.80%) |
Jun 03, 2005 | 6.498 | 6.506 | 6.463 | 6.498 | 26,472 | -0.02(-0.27%) |
Jun 02, 2005 | 6.463 | 6.533 | 6.428 | 6.515 | 41,437 | +0.07(+1.08%) |
Jun 01, 2005 | 6.437 | 6.498 | 6.342 | 6.446 | 17,904 | +0.01(+0.13%) |
May 31, 2005 | 6.463 | 6.498 | 6.428 | 6.437 | 27,665 | +0.01(+0.14%) |
May 27, 2005 | 6.506 | 6.506 | 6.246 | 6.428 | 105,663 | -0.03(-0.40%) |
May 26, 2005 | 6.246 | 6.498 | 6.229 | 6.454 | 86,982 | +0.35(+5.68%) |
May 25, 2005 | 5.708 | 6.446 | 5.573 | 6.107 | 70,282 | +0.31(+5.39%) |
May 24, 2005 | 5.639 | 5.873 | 5.544 | 5.795 | 226,389 | +0.18(+3.25%) |
May 23, 2005 | 5.561 | 5.726 | 5.561 | 5.613 | 72,246 | +0.01(+0.15%) |
May 20, 2005 | 5.639 | 5.726 | 5.500 | 5.604 | 148,236 | -0.10(-1.82%) |
May 19, 2005 | 5.413 | 5.717 | 5.370 | 5.708 | 146,619 | +0.33(+6.13%) |
May 18, 2005 | 5.622 | 5.622 | 5.335 | 5.379 | 173,826 | -0.16(-2.97%) |
May 17, 2005 | 5.786 | 5.812 | 5.509 | 5.544 | 34,405 | -0.17(-3.03%) |
May 16, 2005 | 5.570 | 5.743 | 5.361 | 5.717 | 75,105 | +0.23(+4.27%) |
May 13, 2005 | 5.118 | 5.639 | 5.118 | 5.483 | 512,015 | +0.40(+7.85%) |
May 12, 2005 | 5.639 | 5.639 | 5.075 | 5.084 | 634,773 | -0.53(-9.43%) |
May 11, 2005 | 5.977 | 6.003 | 5.613 | 5.613 | 148,056 | -0.29(-4.99%) |
May 10, 2005 | 5.891 | 5.995 | 5.847 | 5.908 | 5,453 | -0.08(-1.30%) |
May 09, 2005 | 5.925 | 6.002 | 5.925 | 5.986 | 9,256 | -0.10(-1.71%) |
May 06, 2005 | 5.899 | 6.090 | 5.743 | 6.090 | 20,479 | +0.28(+4.76%) |
May 05, 2005 | 5.925 | 5.960 | 5.726 | 5.813 | 27,947 | -0.11(-1.89%) |
May 04, 2005 | 5.873 | 5.925 | 5.726 | 5.925 | 29,046 | +0.18(+3.17%) |
May 03, 2005 | 6.090 | 6.272 | 5.509 | 5.743 | 112,345 | -0.50(-8.06%) |