Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.740 | 8.785 | 8.475 | 8.550 | 27,908 | -0.04(-0.52%) |
Jul 28, 2005 | 8.562 | 8.742 | 8.393 | 8.595 | 124,876 | +0.13(+1.57%) |
Jul 27, 2005 | 8.470 | 8.750 | 8.300 | 8.463 | 37,782 | +0.06(+0.74%) |
Jul 26, 2005 | 8.640 | 8.762 | 8.100 | 8.400 | 80,740 | -0.13(-1.58%) |
Jul 25, 2005 | 8.615 | 9.172 | 8.475 | 8.535 | 97,504 | +0.01(+0.06%) |
Jul 22, 2005 | 8.690 | 8.690 | 8.367 | 8.530 | 21,892 | +0.07(+0.86%) |
Jul 21, 2005 | 8.537 | 8.773 | 8.438 | 8.457 | 63,830 | -0.04(-0.50%) |
Jul 20, 2005 | 8.428 | 8.520 | 8.383 | 8.500 | 17,780 | +0.12(+1.40%) |
Jul 19, 2005 | 8.342 | 8.637 | 8.307 | 8.383 | 38,364 | +0.08(+0.96%) |
Jul 18, 2005 | 8.377 | 8.645 | 8.283 | 8.303 | 82,522 | +0.02(+0.18%) |
Jul 15, 2005 | 8.240 | 8.335 | 8.140 | 8.287 | 35,010 | +0.09(+1.07%) |
Jul 14, 2005 | 8.120 | 8.200 | 8.000 | 8.200 | 66,966 | +0.15(+1.89%) |
Jul 13, 2005 | 7.875 | 8.185 | 7.853 | 8.047 | 280,200 | +0.25(+3.17%) |
Jul 12, 2005 | 7.770 | 7.930 | 7.713 | 7.800 | 54,054 | +0.00(+0.06%) |
Jul 11, 2005 | 7.872 | 7.968 | 7.745 | 7.795 | 58,254 | -0.04(-0.57%) |
Jul 08, 2005 | 7.805 | 8.160 | 7.782 | 7.840 | 151,140 | +0.08(+1.06%) |
Jul 07, 2005 | 7.680 | 7.798 | 7.655 | 7.758 | 151,106 | +0.02(+0.26%) |
Jul 06, 2005 | 7.320 | 7.795 | 7.320 | 7.737 | 145,316 | +0.27(+3.69%) |
Jul 05, 2005 | 7.275 | 7.522 | 7.225 | 7.463 | 164,400 | +0.18(+2.51%) |
Jul 01, 2005 | 7.312 | 7.325 | 6.853 | 7.280 | 131,800 | -0.01(-0.10%) |
Jun 30, 2005 | 7.652 | 7.745 | 7.275 | 7.287 | 141,214 | -0.36(-4.65%) |
Jun 29, 2005 | 7.565 | 7.643 | 7.537 | 7.643 | 210,022 | +0.08(+0.99%) |
Jun 28, 2005 | 7.543 | 7.625 | 7.503 | 7.567 | 54,552 | +0.05(+0.73%) |
Jun 27, 2005 | 7.525 | 7.575 | 7.445 | 7.513 | 106,094 | -0.01(-0.10%) |
Jun 24, 2005 | 7.725 | 7.745 | 7.508 | 7.520 | 484,222 | -0.09(-1.22%) |
Jun 23, 2005 | 7.705 | 7.885 | 7.275 | 7.612 | 206,968 | +0.12(+1.64%) |
Jun 22, 2005 | 7.617 | 7.685 | 7.360 | 7.490 | 112,372 | +0.00(+0.03%) |
Jun 21, 2005 | 7.348 | 7.500 | 7.275 | 7.487 | 62,476 | +0.19(+2.67%) |
Jun 20, 2005 | 7.497 | 7.567 | 7.250 | 7.293 | 202,294 | -0.27(-3.57%) |
Jun 17, 2005 | 7.753 | 7.753 | 7.527 | 7.562 | 128,160 | -0.01(-0.17%) |
Jun 16, 2005 | 7.500 | 7.955 | 7.343 | 7.575 | 583,300 | +0.12(+1.54%) |
Jun 15, 2005 | 7.325 | 7.513 | 7.103 | 7.460 | 729,516 | +0.67(+9.87%) |
Jun 14, 2005 | 6.900 | 6.923 | 6.765 | 6.790 | 17,636 | -0.04(-0.55%) |
Jun 13, 2005 | 6.883 | 6.950 | 6.500 | 6.827 | 215,076 | -0.02(-0.33%) |
Jun 10, 2005 | 6.888 | 6.905 | 6.775 | 6.850 | 17,286 | +0.02(+0.26%) |
Jun 09, 2005 | 7.095 | 7.095 | 6.817 | 6.832 | 80,514 | -0.17(-2.39%) |
Jun 08, 2005 | 7.242 | 7.242 | 6.793 | 7.000 | 129,274 | -0.19(-2.61%) |
Jun 07, 2005 | 7.100 | 7.320 | 6.985 | 7.188 | 84,664 | +0.14(+2.06%) |
Jun 06, 2005 | 6.912 | 7.112 | 6.912 | 7.043 | 99,430 | +0.14(+1.99%) |
Jun 03, 2005 | 6.813 | 6.947 | 6.715 | 6.905 | 49,982 | +0.13(+1.92%) |
Jun 02, 2005 | 6.605 | 7.000 | 6.580 | 6.775 | 435,334 | +0.28(+4.23%) |
Jun 01, 2005 | 6.400 | 6.835 | 6.375 | 6.500 | 662,872 | +0.09(+1.44%) |
May 31, 2005 | 6.438 | 6.438 | 6.317 | 6.407 | 211,968 | +0.06(+0.91%) |
May 27, 2005 | 6.338 | 6.500 | 6.338 | 6.350 | 289,858 | +0.02(+0.40%) |
May 26, 2005 | 6.270 | 6.500 | 6.250 | 6.325 | 319,404 | +0.06(+0.92%) |
May 25, 2005 | 6.312 | 6.425 | 6.250 | 6.268 | 226,600 | -0.17(-2.64%) |
May 24, 2005 | 6.470 | 6.470 | 6.247 | 6.438 | 60,400 | -0.01(-0.16%) |
May 23, 2005 | 6.595 | 6.595 | 6.327 | 6.447 | 113,834 | +0.07(+1.14%) |
May 20, 2005 | 6.500 | 6.612 | 6.282 | 6.375 | 230,708 | -0.05(-0.78%) |
May 19, 2005 | 6.485 | 6.485 | 6.250 | 6.425 | 93,574 | +0.14(+2.31%) |
May 18, 2005 | 6.210 | 6.475 | 6.090 | 6.280 | 341,600 | +0.07(+1.17%) |
May 17, 2005 | 5.690 | 6.207 | 5.690 | 6.207 | 80,208 | +0.42(+7.20%) |
May 16, 2005 | 5.777 | 5.800 | 5.688 | 5.790 | 102,162 | +0.01(+0.18%) |
May 13, 2005 | 5.855 | 5.984 | 5.775 | 5.780 | 154,172 | -0.09(-1.62%) |
May 12, 2005 | 5.915 | 6.000 | 5.875 | 5.875 | 252,256 | -0.19(-3.09%) |
May 11, 2005 | 6.050 | 6.150 | 5.963 | 6.062 | 282,498 | +0.04(+0.62%) |
May 10, 2005 | 6.125 | 6.150 | 5.940 | 6.025 | 358,766 | -0.10(-1.67%) |
May 09, 2005 | 6.275 | 6.423 | 5.850 | 6.128 | 805,032 | -0.09(-1.45%) |