Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.505 | 8.768 | 8.370 | 8.641 | 276,381 | +0.07(+0.84%) |
Jul 28, 2005 | 8.306 | 8.951 | 7.899 | 8.569 | 570,469 | +0.30(+3.66%) |
Jul 27, 2005 | 8.330 | 8.330 | 8.091 | 8.266 | 127,953 | -0.06(-0.77%) |
Jul 26, 2005 | 8.274 | 8.449 | 8.083 | 8.330 | 211,148 | +0.04(+0.48%) |
Jul 25, 2005 | 8.083 | 8.529 | 7.931 | 8.290 | 698,172 | +0.29(+3.59%) |
Jul 22, 2005 | 7.812 | 8.370 | 7.620 | 8.003 | 436,987 | +0.28(+3.61%) |
Jul 21, 2005 | 7.812 | 7.851 | 7.604 | 7.724 | 213,918 | +0.15(+2.00%) |
Jul 20, 2005 | 7.652 | 7.652 | 7.333 | 7.572 | 137,861 | -0.02(-0.21%) |
Jul 19, 2005 | 7.572 | 7.651 | 7.373 | 7.588 | 76,500 | +0.07(+0.95%) |
Jul 18, 2005 | 7.700 | 7.796 | 7.293 | 7.517 | 134,333 | -0.18(-2.38%) |
Jul 15, 2005 | 7.796 | 7.835 | 7.572 | 7.700 | 147,132 | -0.02(-0.21%) |
Jul 14, 2005 | 7.668 | 7.835 | 7.652 | 7.716 | 230,169 | +0.10(+1.36%) |
Jul 13, 2005 | 7.445 | 7.636 | 7.333 | 7.612 | 236,081 | +0.17(+2.25%) |
Jul 12, 2005 | 7.365 | 7.596 | 7.254 | 7.445 | 338,429 | +0.15(+2.07%) |
Jul 11, 2005 | 6.967 | 7.317 | 6.775 | 7.294 | 376,075 | +0.38(+5.55%) |
Jul 08, 2005 | 7.094 | 7.158 | 6.775 | 6.911 | 644,604 | -0.18(-2.58%) |
Jul 07, 2005 | 7.413 | 7.708 | 6.943 | 7.094 | 5,742,684 | +0.82(+13.09%) |
Jul 06, 2005 | 6.305 | 6.321 | 6.233 | 6.273 | 40,979 | -0.03(-0.51%) |
Jul 05, 2005 | 6.401 | 6.401 | 6.249 | 6.305 | 43,658 | -0.01(-0.13%) |
Jul 01, 2005 | 6.233 | 6.449 | 6.233 | 6.313 | 46,418 | +0.02(+0.38%) |
Jun 30, 2005 | 6.345 | 6.449 | 6.233 | 6.289 | 65,610 | -0.09(-1.37%) |
Jun 29, 2005 | 6.369 | 6.409 | 6.305 | 6.377 | 40,310 | -0.04(-0.62%) |
Jun 28, 2005 | 6.409 | 6.501 | 6.361 | 6.417 | 31,978 | -0.03(-0.49%) |
Jun 27, 2005 | 6.560 | 6.560 | 6.409 | 6.449 | 39,362 | -0.13(-1.94%) |
Jun 24, 2005 | 6.409 | 6.616 | 6.401 | 6.576 | 48,950 | +0.16(+2.48%) |
Jun 23, 2005 | 6.409 | 6.441 | 6.305 | 6.417 | 122,799 | +0.00(+0.00%) |
Jun 22, 2005 | 6.449 | 6.528 | 6.417 | 6.417 | 44,876 | -0.11(-1.71%) |
Jun 21, 2005 | 6.385 | 6.560 | 6.385 | 6.528 | 48,144 | +0.10(+1.49%) |
Jun 20, 2005 | 6.544 | 6.600 | 6.393 | 6.433 | 123,459 | -0.22(-3.35%) |
Jun 17, 2005 | 6.783 | 6.935 | 6.576 | 6.656 | 198,777 | -0.15(-2.22%) |
Jun 16, 2005 | 6.863 | 6.895 | 6.767 | 6.807 | 104,416 | -0.16(-2.29%) |
Jun 15, 2005 | 6.751 | 6.975 | 6.743 | 6.967 | 78,373 | +0.17(+2.46%) |
Jun 14, 2005 | 6.807 | 6.855 | 6.783 | 6.799 | 59,997 | -0.01(-0.12%) |
Jun 13, 2005 | 6.735 | 6.855 | 6.727 | 6.807 | 28,487 | +0.03(+0.47%) |
Jun 10, 2005 | 6.839 | 6.975 | 6.775 | 6.775 | 127,994 | -0.10(-1.39%) |
Jun 09, 2005 | 6.967 | 6.967 | 6.823 | 6.871 | 40,031 | -0.02(-0.35%) |
Jun 08, 2005 | 6.935 | 6.959 | 6.863 | 6.895 | 100,748 | +0.00(+0.00%) |
Jun 07, 2005 | 7.166 | 7.285 | 6.775 | 6.895 | 218,409 | -0.29(-4.10%) |
Jun 06, 2005 | 7.341 | 7.341 | 7.134 | 7.190 | 63,814 | -0.11(-1.53%) |
Jun 03, 2005 | 7.333 | 7.397 | 7.238 | 7.301 | 35,473 | +0.04(+0.55%) |
Jun 02, 2005 | 7.333 | 7.333 | 7.030 | 7.262 | 74,815 | -0.07(-0.98%) |
Jun 01, 2005 | 7.756 | 7.756 | 7.309 | 7.333 | 99,996 | -0.33(-4.37%) |
May 31, 2005 | 7.827 | 8.043 | 7.373 | 7.668 | 334,290 | +0.41(+5.60%) |
May 27, 2005 | 7.174 | 7.293 | 7.014 | 7.261 | 107,322 | +0.16(+2.24%) |
May 26, 2005 | 6.951 | 7.134 | 6.903 | 7.102 | 78,631 | +0.18(+2.65%) |
May 25, 2005 | 6.871 | 6.967 | 6.855 | 6.919 | 48,889 | +0.01(+0.12%) |
May 24, 2005 | 6.911 | 7.014 | 6.855 | 6.911 | 61,222 | +0.00(+0.00%) |
May 23, 2005 | 7.086 | 7.285 | 6.847 | 6.911 | 170,725 | -0.21(-2.91%) |
May 20, 2005 | 6.991 | 7.158 | 6.983 | 7.118 | 50,182 | +0.15(+2.18%) |
May 19, 2005 | 7.166 | 7.214 | 6.783 | 6.967 | 192,205 | -0.16(-2.24%) |
May 18, 2005 | 7.254 | 7.348 | 6.893 | 7.126 | 170,368 | -0.16(-2.19%) |
May 17, 2005 | 7.254 | 7.380 | 7.254 | 7.285 | 19,180 | -0.02(-0.22%) |
May 16, 2005 | 7.214 | 7.453 | 7.214 | 7.301 | 21,560 | +0.00(+0.00%) |
May 13, 2005 | 7.349 | 7.349 | 7.174 | 7.301 | 49,738 | +0.06(+0.77%) |
May 12, 2005 | 7.572 | 7.572 | 7.222 | 7.246 | 105,520 | -0.27(-3.61%) |
May 11, 2005 | 7.676 | 7.676 | 7.469 | 7.517 | 58,706 | -0.24(-3.08%) |
May 10, 2005 | 7.660 | 7.796 | 7.564 | 7.756 | 31,046 | -0.02(-0.21%) |
May 09, 2005 | 7.732 | 7.835 | 7.493 | 7.772 | 58,334 | +0.15(+1.99%) |
May 06, 2005 | 7.485 | 7.732 | 7.429 | 7.620 | 62,818 | +0.13(+1.70%) |
May 05, 2005 | 7.421 | 7.644 | 7.413 | 7.493 | 35,892 | +0.03(+0.43%) |
May 04, 2005 | 7.533 | 7.652 | 7.413 | 7.461 | 59,886 | -0.10(-1.37%) |
May 03, 2005 | 7.461 | 7.772 | 7.413 | 7.564 | 51,458 | -0.05(-0.63%) |