Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.790 | 9.940 | 9.530 | 9.750 | 63,841 | +0.06(+0.62%) |
Jul 28, 2005 | 9.800 | 9.880 | 9.210 | 9.690 | 75,076 | -0.11(-1.12%) |
Jul 27, 2005 | 9.810 | 10.00 | 9.780 | 9.800 | 77,181 | -0.01(-0.10%) |
Jul 26, 2005 | 9.510 | 10.00 | 9.510 | 9.810 | 173,033 | +0.34(+3.59%) |
Jul 25, 2005 | 9.730 | 9.730 | 9.160 | 9.470 | 91,133 | -0.07(-0.73%) |
Jul 22, 2005 | 9.950 | 10.11 | 9.400 | 9.540 | 147,440 | -0.34(-3.45%) |
Jul 21, 2005 | 9.500 | 10.32 | 9.351 | 9.881 | 254,830 | +0.48(+5.11%) |
Jul 20, 2005 | 8.500 | 9.910 | 8.280 | 9.400 | 730,207 | +1.10(+13.25%) |
Jul 19, 2005 | 8.240 | 8.390 | 8.100 | 8.300 | 75,076 | +0.22(+2.72%) |
Jul 18, 2005 | 7.850 | 8.250 | 7.850 | 8.080 | 99,871 | +0.33(+4.26%) |
Jul 15, 2005 | 7.750 | 7.950 | 7.660 | 7.750 | 72,095 | +0.08(+1.04%) |
Jul 14, 2005 | 7.400 | 7.850 | 7.360 | 7.670 | 150,798 | +0.35(+4.78%) |
Jul 13, 2005 | 7.150 | 7.330 | 7.000 | 7.320 | 104,762 | +0.30(+4.27%) |
Jul 12, 2005 | 7.000 | 7.130 | 7.000 | 7.020 | 60,875 | +0.02(+0.29%) |
Jul 11, 2005 | 7.070 | 7.220 | 7.000 | 7.000 | 83,155 | -0.13(-1.82%) |
Jul 08, 2005 | 7.280 | 7.320 | 7.116 | 7.130 | 16,965 | +0.01(+0.14%) |
Jul 07, 2005 | 7.000 | 7.130 | 7.000 | 7.120 | 5,556 | +0.07(+0.99%) |
Jul 06, 2005 | 6.900 | 7.070 | 6.900 | 7.050 | 103,121 | +0.05(+0.71%) |
Jul 05, 2005 | 7.350 | 7.350 | 6.920 | 7.000 | 62,800 | -0.21(-2.91%) |
Jul 01, 2005 | 7.150 | 7.440 | 7.150 | 7.210 | 29,400 | -0.09(-1.23%) |
Jun 30, 2005 | 7.365 | 7.365 | 7.150 | 7.300 | 19,158 | -0.06(-0.84%) |
Jun 29, 2005 | 7.440 | 7.440 | 7.350 | 7.362 | 10,280 | +0.10(+1.40%) |
Jun 28, 2005 | 7.250 | 7.280 | 7.200 | 7.260 | 11,210 | -0.03(-0.41%) |
Jun 27, 2005 | 7.160 | 7.310 | 7.120 | 7.290 | 14,028 | +0.14(+1.96%) |
Jun 24, 2005 | 7.250 | 7.480 | 7.110 | 7.150 | 16,320 | -0.20(-2.72%) |
Jun 23, 2005 | 7.690 | 7.690 | 7.150 | 7.350 | 31,160 | -0.15(-2.00%) |
Jun 22, 2005 | 7.680 | 7.680 | 7.420 | 7.500 | 13,979 | +0.08(+1.08%) |
Jun 21, 2005 | 7.570 | 7.750 | 7.420 | 7.420 | 49,431 | -0.27(-3.51%) |
Jun 20, 2005 | 7.500 | 7.850 | 7.490 | 7.690 | 61,214 | +0.20(+2.67%) |
Jun 17, 2005 | 7.500 | 7.640 | 7.460 | 7.490 | 28,217 | +0.09(+1.22%) |
Jun 16, 2005 | 7.250 | 7.460 | 7.020 | 7.400 | 46,350 | +0.33(+4.67%) |
Jun 15, 2005 | 7.150 | 7.150 | 7.010 | 7.070 | 8,657 | +0.02(+0.28%) |
Jun 14, 2005 | 6.950 | 7.100 | 6.948 | 7.050 | 37,995 | -0.05(-0.70%) |
Jun 13, 2005 | 7.320 | 7.320 | 6.900 | 7.100 | 68,486 | -0.28(-3.79%) |
Jun 10, 2005 | 7.630 | 7.630 | 7.230 | 7.380 | 13,092 | -0.15(-1.97%) |
Jun 09, 2005 | 7.100 | 7.550 | 7.100 | 7.528 | 29,900 | +0.45(+6.33%) |
Jun 08, 2005 | 7.330 | 7.330 | 7.060 | 7.080 | 34,700 | -0.18(-2.48%) |
Jun 07, 2005 | 7.170 | 7.340 | 7.000 | 7.260 | 30,214 | +0.07(+0.97%) |
Jun 06, 2005 | 7.420 | 7.420 | 7.190 | 7.190 | 10,406 | -0.05(-0.69%) |
Jun 03, 2005 | 7.240 | 7.300 | 7.150 | 7.240 | 25,730 | +0.04(+0.55%) |
Jun 02, 2005 | 7.420 | 7.430 | 7.200 | 7.200 | 36,450 | -0.24(-3.23%) |
Jun 01, 2005 | 7.450 | 7.494 | 7.430 | 7.440 | 13,650 | -0.02(-0.27%) |
May 31, 2005 | 7.550 | 7.550 | 7.450 | 7.460 | 27,600 | +0.04(+0.54%) |
May 27, 2005 | 7.500 | 7.500 | 7.400 | 7.420 | 16,573 | -0.04(-0.54%) |
May 26, 2005 | 7.350 | 7.630 | 7.350 | 7.460 | 34,240 | -0.02(-0.27%) |
May 25, 2005 | 7.600 | 7.670 | 7.220 | 7.480 | 104,466 | -0.12(-1.58%) |
May 24, 2005 | 8.000 | 8.000 | 7.510 | 7.600 | 37,500 | -0.20(-2.56%) |
May 23, 2005 | 8.060 | 8.130 | 7.750 | 7.800 | 33,053 | -0.32(-3.94%) |
May 20, 2005 | 8.000 | 8.200 | 8.000 | 8.120 | 35,555 | +0.02(+0.25%) |
May 19, 2005 | 7.920 | 8.100 | 7.790 | 8.100 | 49,192 | +0.28(+3.58%) |
May 18, 2005 | 7.750 | 7.870 | 7.750 | 7.820 | 7,300 | -0.09(-1.14%) |
May 17, 2005 | 7.840 | 7.910 | 7.800 | 7.910 | 13,375 | -0.08(-0.99%) |
May 16, 2005 | 7.800 | 7.990 | 7.710 | 7.989 | 18,800 | +0.22(+2.82%) |
May 13, 2005 | 7.990 | 8.090 | 7.610 | 7.770 | 44,125 | -0.17(-2.14%) |
May 12, 2005 | 7.760 | 8.010 | 7.750 | 7.940 | 45,115 | -0.13(-1.61%) |
May 11, 2005 | 7.905 | 8.100 | 7.850 | 8.070 | 51,675 | +0.29(+3.73%) |
May 10, 2005 | 7.760 | 8.120 | 7.750 | 7.780 | 46,439 | -0.12(-1.52%) |
May 09, 2005 | 7.990 | 8.040 | 7.860 | 7.900 | 11,414 | -0.09(-1.13%) |
May 06, 2005 | 8.050 | 8.160 | 7.970 | 7.990 | 21,110 | -0.13(-1.60%) |
May 05, 2005 | 7.920 | 8.140 | 7.920 | 8.120 | 20,983 | +0.13(+1.63%) |
May 04, 2005 | 8.000 | 8.072 | 7.880 | 7.990 | 31,097 | +0.18(+2.30%) |
May 03, 2005 | 7.800 | 8.150 | 7.690 | 7.810 | 78,579 | +0.06(+0.77%) |