Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.936 | 7.971 | 7.834 | 7.922 | 602,522 | -0.03(-0.44%) |
Jul 28, 2005 | 7.918 | 8.045 | 7.918 | 7.957 | 654,639 | +0.01(+0.10%) |
Jul 27, 2005 | 7.854 | 7.951 | 7.781 | 7.949 | 537,777 | +0.10(+1.31%) |
Jul 26, 2005 | 7.781 | 7.899 | 7.746 | 7.846 | 752,051 | +0.06(+0.76%) |
Jul 25, 2005 | 7.992 | 7.992 | 7.740 | 7.787 | 946,353 | -0.20(-2.56%) |
Jul 22, 2005 | 8.022 | 8.137 | 7.906 | 7.992 | 1,018,047 | -0.00(-0.03%) |
Jul 21, 2005 | 8.332 | 8.332 | 7.969 | 7.994 | 1,086,496 | -0.31(-3.75%) |
Jul 20, 2005 | 7.963 | 8.340 | 7.949 | 8.305 | 898,491 | +0.30(+3.79%) |
Jul 19, 2005 | 7.996 | 8.129 | 7.924 | 8.002 | 511,754 | -0.01(-0.13%) |
Jul 18, 2005 | 7.996 | 8.051 | 7.940 | 8.012 | 573,353 | +0.00(+0.00%) |
Jul 15, 2005 | 7.897 | 8.026 | 7.883 | 8.012 | 728,302 | +0.09(+1.09%) |
Jul 14, 2005 | 7.897 | 7.987 | 7.842 | 7.926 | 594,052 | +0.08(+0.99%) |
Jul 13, 2005 | 7.994 | 8.041 | 7.832 | 7.848 | 492,224 | -0.18(-2.25%) |
Jul 12, 2005 | 7.979 | 8.028 | 7.893 | 8.028 | 445,067 | +0.03(+0.36%) |
Jul 11, 2005 | 7.797 | 8.000 | 7.797 | 8.000 | 570,803 | +0.19(+2.44%) |
Jul 08, 2005 | 7.707 | 7.860 | 7.676 | 7.809 | 395,080 | +0.11(+1.44%) |
Jul 07, 2005 | 7.707 | 7.744 | 7.582 | 7.699 | 654,446 | -0.06(-0.74%) |
Jul 06, 2005 | 7.803 | 7.844 | 7.752 | 7.756 | 435,441 | -0.07(-0.94%) |
Jul 05, 2005 | 7.787 | 7.838 | 7.692 | 7.830 | 457,755 | +0.03(+0.34%) |
Jul 01, 2005 | 7.703 | 7.828 | 7.672 | 7.803 | 735,922 | +0.15(+1.95%) |
Jun 30, 2005 | 7.719 | 7.750 | 7.653 | 7.653 | 622,237 | -0.06(-0.80%) |
Jun 29, 2005 | 7.725 | 7.754 | 7.656 | 7.715 | 627,674 | -0.03(-0.34%) |
Jun 28, 2005 | 7.639 | 7.756 | 7.639 | 7.742 | 710,394 | +0.10(+1.34%) |
Jun 27, 2005 | 7.713 | 7.729 | 7.578 | 7.639 | 992,187 | -0.02(-0.27%) |
Jun 24, 2005 | 7.719 | 7.854 | 7.623 | 7.660 | 1,087,645 | -0.08(-1.01%) |
Jun 23, 2005 | 7.848 | 7.869 | 7.726 | 7.738 | 741,334 | -0.11(-1.41%) |
Jun 22, 2005 | 7.838 | 7.897 | 7.768 | 7.848 | 779,712 | +0.01(+0.13%) |
Jun 21, 2005 | 7.774 | 7.889 | 7.754 | 7.838 | 760,369 | +0.04(+0.50%) |
Jun 20, 2005 | 7.826 | 7.865 | 7.787 | 7.799 | 597,517 | -0.07(-0.83%) |
Jun 17, 2005 | 7.871 | 7.940 | 7.817 | 7.865 | 1,739,281 | +0.01(+0.13%) |
Jun 16, 2005 | 7.670 | 7.862 | 7.647 | 7.854 | 758,688 | +0.18(+2.35%) |
Jun 15, 2005 | 7.715 | 7.781 | 7.672 | 7.674 | 705,875 | -0.03(-0.40%) |
Jun 14, 2005 | 7.557 | 7.715 | 7.555 | 7.705 | 690,591 | +0.13(+1.70%) |
Jun 13, 2005 | 7.586 | 7.650 | 7.549 | 7.576 | 720,504 | -0.03(-0.38%) |
Jun 10, 2005 | 7.580 | 7.645 | 7.512 | 7.604 | 1,049,612 | -0.01(-0.08%) |
Jun 09, 2005 | 7.393 | 7.619 | 7.383 | 7.610 | 867,791 | +0.19(+2.57%) |
Jun 08, 2005 | 7.451 | 7.543 | 7.397 | 7.420 | 474,936 | -0.04(-0.58%) |
Jun 07, 2005 | 7.438 | 7.553 | 7.418 | 7.463 | 733,992 | +0.01(+0.08%) |
Jun 06, 2005 | 7.375 | 7.457 | 7.213 | 7.457 | 1,192,722 | +0.15(+2.08%) |
Jun 03, 2005 | 7.305 | 7.344 | 7.243 | 7.305 | 896,371 | -0.01(-0.14%) |
Jun 02, 2005 | 7.317 | 7.346 | 7.256 | 7.315 | 1,071,558 | +0.00(+0.06%) |
Jun 01, 2005 | 7.170 | 7.315 | 7.113 | 7.311 | 1,337,188 | +0.19(+2.65%) |
May 31, 2005 | 7.041 | 7.170 | 7.041 | 7.123 | 1,831,974 | +0.06(+0.84%) |
May 27, 2005 | 6.965 | 7.094 | 6.959 | 7.063 | 518,720 | +0.06(+0.82%) |
May 26, 2005 | 6.865 | 7.018 | 6.858 | 7.006 | 709,662 | +0.08(+1.09%) |
May 25, 2005 | 6.942 | 6.967 | 6.863 | 6.930 | 731,279 | -0.02(-0.35%) |
May 24, 2005 | 6.926 | 6.979 | 6.785 | 6.955 | 850,117 | -0.01(-0.15%) |
May 23, 2005 | 6.854 | 7.020 | 6.848 | 6.965 | 712,420 | +0.09(+1.34%) |
May 20, 2005 | 6.768 | 6.883 | 6.748 | 6.873 | 660,149 | +0.06(+0.84%) |
May 19, 2005 | 6.774 | 6.836 | 6.729 | 6.815 | 986,558 | +0.01(+0.15%) |
May 18, 2005 | 6.738 | 6.830 | 6.711 | 6.805 | 978,221 | +0.07(+1.00%) |
May 17, 2005 | 6.717 | 6.765 | 6.639 | 6.738 | 997,253 | +0.03(+0.49%) |
May 16, 2005 | 6.535 | 6.740 | 6.531 | 6.705 | 1,030,279 | +0.08(+1.14%) |
May 13, 2005 | 6.656 | 6.711 | 6.578 | 6.629 | 1,133,052 | -0.06(-0.89%) |
May 12, 2005 | 6.692 | 6.791 | 6.664 | 6.688 | 895,529 | -0.04(-0.58%) |
May 11, 2005 | 6.799 | 6.799 | 6.647 | 6.727 | 984,853 | +0.02(+0.24%) |
May 10, 2005 | 6.701 | 6.762 | 6.682 | 6.711 | 879,666 | -0.03(-0.52%) |
May 09, 2005 | 6.793 | 6.795 | 6.717 | 6.746 | 1,257,703 | -0.00(-0.06%) |
May 06, 2005 | 6.787 | 6.824 | 6.690 | 6.750 | 1,025,409 | -0.02(-0.30%) |
May 05, 2005 | 6.803 | 6.834 | 6.701 | 6.770 | 1,057,242 | -0.05(-0.66%) |
May 04, 2005 | 6.697 | 6.836 | 6.697 | 6.815 | 1,254,079 | +0.10(+1.46%) |
May 03, 2005 | 6.731 | 6.783 | 6.668 | 6.717 | 975,344 | -0.01(-0.09%) |