Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.357 | 8.361 | 8.252 | 8.260 | 4,862,603 | -0.10(-1.16%) |
Jul 28, 2005 | 8.263 | 8.411 | 8.225 | 8.357 | 9,378,044 | +0.14(+1.75%) |
Jul 27, 2005 | 8.147 | 8.221 | 8.069 | 8.213 | 6,007,986 | +0.10(+1.20%) |
Jul 26, 2005 | 8.147 | 8.166 | 8.007 | 8.116 | 4,963,667 | +0.02(+0.19%) |
Jul 25, 2005 | 8.042 | 8.217 | 7.960 | 8.100 | 8,267,892 | +0.01(+0.14%) |
Jul 22, 2005 | 7.832 | 8.088 | 7.797 | 8.088 | 10,713,209 | +0.26(+3.28%) |
Jul 21, 2005 | 8.061 | 8.123 | 7.801 | 7.832 | 19,619,626 | -0.18(-2.28%) |
Jul 20, 2005 | 7.952 | 8.050 | 7.863 | 8.015 | 5,192,023 | +0.07(+0.83%) |
Jul 19, 2005 | 7.812 | 7.964 | 7.723 | 7.948 | 6,253,572 | +0.24(+3.13%) |
Jul 18, 2005 | 7.789 | 7.812 | 7.688 | 7.707 | 5,846,491 | -0.00(-0.05%) |
Jul 15, 2005 | 7.731 | 7.816 | 7.684 | 7.711 | 6,578,363 | +0.00(+0.05%) |
Jul 14, 2005 | 7.913 | 7.925 | 7.641 | 7.707 | 9,459,820 | -0.15(-1.93%) |
Jul 13, 2005 | 7.882 | 7.968 | 7.828 | 7.859 | 3,659,103 | -0.05(-0.69%) |
Jul 12, 2005 | 7.801 | 7.983 | 7.781 | 7.913 | 8,657,744 | +0.13(+1.65%) |
Jul 11, 2005 | 7.688 | 7.840 | 7.649 | 7.785 | 8,371,527 | +0.05(+0.60%) |
Jul 08, 2005 | 7.738 | 7.777 | 7.649 | 7.738 | 9,410,960 | -0.02(-0.25%) |
Jul 07, 2005 | 7.427 | 7.758 | 7.353 | 7.758 | 11,496,770 | +0.27(+3.64%) |
Jul 06, 2005 | 7.696 | 7.719 | 7.482 | 7.486 | 7,338,522 | -0.18(-2.33%) |
Jul 05, 2005 | 7.478 | 7.688 | 7.458 | 7.665 | 12,886,453 | +0.21(+2.87%) |
Jul 01, 2005 | 7.385 | 7.501 | 7.369 | 7.451 | 7,372,467 | +0.06(+0.84%) |
Jun 30, 2005 | 7.318 | 7.443 | 7.307 | 7.388 | 8,459,989 | +0.12(+1.71%) |
Jun 29, 2005 | 7.175 | 7.303 | 7.128 | 7.264 | 7,627,825 | +0.07(+0.97%) |
Jun 28, 2005 | 7.318 | 7.350 | 7.105 | 7.194 | 7,995,047 | -0.07(-1.02%) |
Jun 27, 2005 | 7.291 | 7.361 | 7.237 | 7.268 | 5,866,035 | -0.03(-0.43%) |
Jun 24, 2005 | 7.404 | 7.408 | 7.233 | 7.299 | 5,529,672 | -0.09(-1.16%) |
Jun 23, 2005 | 7.330 | 7.420 | 7.307 | 7.385 | 9,318,126 | +0.04(+0.58%) |
Jun 22, 2005 | 7.315 | 7.365 | 7.248 | 7.342 | 7,539,363 | +0.05(+0.64%) |
Jun 21, 2005 | 7.447 | 7.478 | 7.295 | 7.295 | 8,231,890 | -0.17(-2.29%) |
Jun 20, 2005 | 7.423 | 7.540 | 7.400 | 7.466 | 6,074,590 | -0.00(-0.05%) |
Jun 17, 2005 | 7.536 | 7.544 | 7.420 | 7.470 | 7,667,942 | +0.04(+0.52%) |
Jun 16, 2005 | 7.373 | 7.466 | 7.318 | 7.431 | 5,782,715 | +0.07(+0.95%) |
Jun 15, 2005 | 7.388 | 7.412 | 7.276 | 7.361 | 5,347,604 | -0.01(-0.11%) |
Jun 14, 2005 | 7.357 | 7.404 | 7.338 | 7.369 | 4,033,783 | +0.00(+0.00%) |
Jun 13, 2005 | 7.307 | 7.392 | 7.264 | 7.369 | 4,778,770 | +0.08(+1.07%) |
Jun 10, 2005 | 7.338 | 7.365 | 7.276 | 7.291 | 4,186,277 | -0.07(-0.95%) |
Jun 09, 2005 | 7.194 | 7.388 | 7.155 | 7.361 | 7,622,939 | +0.13(+1.83%) |
Jun 08, 2005 | 7.248 | 7.385 | 7.190 | 7.229 | 9,522,053 | -0.03(-0.43%) |
Jun 07, 2005 | 7.307 | 7.369 | 7.233 | 7.260 | 6,126,279 | -0.06(-0.85%) |
Jun 06, 2005 | 7.299 | 7.381 | 7.263 | 7.322 | 5,535,844 | +0.01(+0.16%) |
Jun 03, 2005 | 7.264 | 7.350 | 7.233 | 7.311 | 4,197,592 | +0.06(+0.80%) |
Jun 02, 2005 | 7.272 | 7.334 | 7.186 | 7.252 | 4,398,176 | -0.02(-0.27%) |
Jun 01, 2005 | 7.163 | 7.342 | 7.147 | 7.272 | 9,403,245 | +0.11(+1.58%) |
May 31, 2005 | 7.147 | 7.225 | 7.015 | 7.159 | 5,647,193 | +0.01(+0.16%) |
May 27, 2005 | 7.112 | 7.175 | 7.073 | 7.147 | 4,505,668 | +0.03(+0.44%) |
May 26, 2005 | 7.070 | 7.124 | 7.038 | 7.116 | 8,057,537 | +0.09(+1.33%) |
May 25, 2005 | 6.953 | 7.058 | 6.887 | 7.023 | 13,002,174 | +0.03(+0.44%) |
May 24, 2005 | 6.887 | 6.992 | 6.863 | 6.992 | 7,640,426 | +0.12(+1.70%) |
May 23, 2005 | 7.077 | 7.077 | 6.844 | 6.875 | 15,353,628 | +0.06(+0.91%) |
May 20, 2005 | 6.821 | 6.902 | 6.739 | 6.813 | 7,577,165 | +0.02(+0.23%) |
May 19, 2005 | 6.650 | 6.844 | 6.626 | 6.797 | 7,575,622 | +0.14(+2.16%) |
May 18, 2005 | 6.611 | 6.688 | 6.595 | 6.653 | 11,265,585 | +0.12(+1.85%) |
May 17, 2005 | 6.319 | 6.548 | 6.261 | 6.533 | 8,402,643 | +0.20(+3.13%) |
May 16, 2005 | 6.335 | 6.346 | 6.074 | 6.335 | 15,137,358 | -0.04(-0.67%) |
May 13, 2005 | 6.587 | 6.626 | 6.280 | 6.377 | 12,279,817 | -0.22(-3.30%) |
May 12, 2005 | 6.988 | 6.988 | 6.455 | 6.595 | 14,499,092 | -0.42(-5.93%) |
May 11, 2005 | 6.930 | 7.019 | 6.708 | 7.011 | 6,277,488 | +0.08(+1.18%) |
May 10, 2005 | 6.914 | 6.965 | 6.879 | 6.930 | 5,272,514 | +0.02(+0.23%) |
May 09, 2005 | 6.891 | 7.000 | 6.852 | 6.914 | 5,159,621 | +0.00(+0.06%) |
May 06, 2005 | 6.965 | 6.984 | 6.895 | 6.910 | 5,494,441 | +0.02(+0.34%) |
May 05, 2005 | 6.805 | 6.949 | 6.735 | 6.887 | 7,605,710 | +0.09(+1.37%) |
May 04, 2005 | 6.611 | 6.793 | 6.580 | 6.793 | 7,531,391 | +0.13(+1.98%) |
May 03, 2005 | 6.747 | 6.805 | 6.618 | 6.661 | 5,733,084 | -0.12(-1.78%) |