Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.200 | 8.206 | 8.151 | 8.163 | 662,639 | -0.04(-0.45%) |
Jul 28, 2005 | 8.144 | 8.231 | 8.144 | 8.200 | 1,016,564 | +0.00(+0.00%) |
Jul 27, 2005 | 8.157 | 8.200 | 8.126 | 8.200 | 1,059,513 | +0.11(+1.38%) |
Jul 26, 2005 | 8.120 | 8.132 | 8.082 | 8.089 | 411,082 | -0.02(-0.31%) |
Jul 25, 2005 | 8.144 | 8.188 | 8.113 | 8.113 | 860,107 | -0.07(-0.91%) |
Jul 22, 2005 | 8.181 | 8.231 | 8.132 | 8.188 | 976,844 | +0.00(+0.00%) |
Jul 21, 2005 | 8.064 | 8.262 | 7.996 | 8.188 | 4,935,407 | +0.12(+1.46%) |
Jul 20, 2005 | 8.051 | 8.107 | 8.020 | 8.070 | 779,538 | +0.04(+0.46%) |
Jul 19, 2005 | 8.039 | 8.070 | 8.008 | 8.033 | 839,925 | +0.01(+0.15%) |
Jul 18, 2005 | 8.020 | 8.051 | 8.002 | 8.020 | 935,672 | +0.07(+0.86%) |
Jul 15, 2005 | 7.959 | 7.977 | 7.928 | 7.952 | 1,719,569 | +0.02(+0.31%) |
Jul 14, 2005 | 7.928 | 7.989 | 7.915 | 7.928 | 1,047,888 | +0.09(+1.11%) |
Jul 13, 2005 | 7.816 | 7.853 | 7.804 | 7.841 | 513,771 | +0.09(+1.20%) |
Jul 12, 2005 | 7.773 | 7.785 | 7.742 | 7.748 | 535,730 | -0.02(-0.24%) |
Jul 11, 2005 | 7.698 | 7.773 | 7.698 | 7.767 | 356,023 | +0.07(+0.88%) |
Jul 08, 2005 | 7.618 | 7.698 | 7.587 | 7.698 | 519,746 | +0.04(+0.57%) |
Jul 07, 2005 | 7.593 | 7.655 | 7.537 | 7.655 | 733,844 | +0.01(+0.16%) |
Jul 06, 2005 | 7.705 | 7.723 | 7.643 | 7.643 | 351,987 | -0.08(-1.04%) |
Jul 05, 2005 | 7.674 | 7.791 | 7.655 | 7.723 | 605,966 | +0.04(+0.56%) |
Jul 01, 2005 | 7.711 | 7.723 | 7.680 | 7.680 | 181,967 | -0.01(-0.16%) |
Jun 30, 2005 | 7.729 | 7.736 | 7.686 | 7.692 | 423,353 | -0.02(-0.32%) |
Jun 29, 2005 | 7.729 | 7.760 | 7.705 | 7.717 | 425,290 | -0.01(-0.16%) |
Jun 28, 2005 | 7.723 | 7.785 | 7.692 | 7.729 | 1,162,364 | +0.05(+0.65%) |
Jun 27, 2005 | 7.661 | 7.742 | 7.599 | 7.680 | 710,755 | +0.05(+0.65%) |
Jun 24, 2005 | 7.667 | 7.674 | 7.612 | 7.630 | 667,483 | +0.02(+0.33%) |
Jun 23, 2005 | 7.643 | 7.674 | 7.593 | 7.606 | 727,870 | -0.04(-0.57%) |
Jun 22, 2005 | 7.643 | 7.686 | 7.624 | 7.649 | 966,995 | +0.10(+1.31%) |
Jun 21, 2005 | 7.537 | 7.587 | 7.537 | 7.550 | 651,176 | -0.01(-0.08%) |
Jun 20, 2005 | 7.556 | 7.587 | 7.519 | 7.556 | 684,921 | -0.06(-0.73%) |
Jun 17, 2005 | 7.550 | 7.612 | 7.519 | 7.612 | 1,025,283 | +0.15(+2.08%) |
Jun 16, 2005 | 7.482 | 7.494 | 7.444 | 7.457 | 739,657 | -0.02(-0.25%) |
Jun 15, 2005 | 7.506 | 7.525 | 7.451 | 7.475 | 704,135 | -0.04(-0.58%) |
Jun 14, 2005 | 7.500 | 7.525 | 7.488 | 7.519 | 272,386 | +0.02(+0.25%) |
Jun 13, 2005 | 7.525 | 7.525 | 7.482 | 7.500 | 1,261,179 | +0.02(+0.25%) |
Jun 10, 2005 | 7.469 | 7.513 | 7.469 | 7.482 | 143,539 | -0.02(-0.33%) |
Jun 09, 2005 | 7.500 | 7.513 | 7.463 | 7.506 | 341,007 | +0.05(+0.66%) |
Jun 08, 2005 | 7.482 | 7.488 | 7.444 | 7.457 | 283,527 | +0.01(+0.08%) |
Jun 07, 2005 | 7.432 | 7.488 | 7.432 | 7.451 | 581,101 | +0.01(+0.17%) |
Jun 06, 2005 | 7.469 | 7.469 | 7.420 | 7.438 | 867,696 | +0.04(+0.59%) |
Jun 03, 2005 | 7.414 | 7.457 | 7.383 | 7.395 | 930,343 | -0.07(-0.91%) |
Jun 02, 2005 | 7.451 | 7.469 | 7.407 | 7.463 | 788,741 | -0.06(-0.82%) |
Jun 01, 2005 | 7.463 | 7.544 | 7.444 | 7.525 | 1,172,375 | +0.06(+0.83%) |
May 31, 2005 | 7.482 | 7.482 | 7.389 | 7.463 | 593,049 | +0.05(+0.67%) |
May 27, 2005 | 7.401 | 7.426 | 7.383 | 7.414 | 389,930 | +0.07(+0.93%) |
May 26, 2005 | 7.383 | 7.383 | 7.314 | 7.345 | 1,877,318 | +0.02(+0.34%) |
May 25, 2005 | 7.345 | 7.345 | 7.271 | 7.321 | 859,300 | -0.06(-0.84%) |
May 24, 2005 | 7.358 | 7.389 | 7.352 | 7.383 | 274,485 | -0.01(-0.08%) |
May 23, 2005 | 7.364 | 7.389 | 7.327 | 7.389 | 492,458 | +0.01(+0.17%) |
May 20, 2005 | 7.370 | 7.376 | 7.327 | 7.376 | 266,896 | +0.00(+0.00%) |
May 19, 2005 | 7.407 | 7.407 | 7.352 | 7.376 | 791,163 | -0.06(-0.75%) |
May 18, 2005 | 7.401 | 7.451 | 7.389 | 7.432 | 629,701 | +0.01(+0.08%) |
May 17, 2005 | 7.339 | 7.426 | 7.314 | 7.426 | 456,291 | -0.04(-0.50%) |
May 16, 2005 | 7.444 | 7.482 | 7.407 | 7.463 | 553,168 | +0.06(+0.84%) |
May 13, 2005 | 7.426 | 7.475 | 7.370 | 7.401 | 576,419 | -0.01(-0.17%) |
May 12, 2005 | 7.482 | 7.513 | 7.407 | 7.414 | 451,770 | -0.07(-0.91%) |
May 11, 2005 | 7.451 | 7.494 | 7.432 | 7.482 | 509,251 | +0.02(+0.25%) |
May 10, 2005 | 7.537 | 7.537 | 7.432 | 7.463 | 412,858 | -0.10(-1.31%) |
May 09, 2005 | 7.593 | 7.593 | 7.519 | 7.562 | 786,319 | +0.04(+0.49%) |
May 06, 2005 | 7.562 | 7.562 | 7.513 | 7.525 | 517,324 | -0.02(-0.25%) |
May 05, 2005 | 7.581 | 7.587 | 7.531 | 7.544 | 800,366 | +0.01(+0.08%) |
May 04, 2005 | 7.500 | 7.556 | 7.444 | 7.537 | 1,109,405 | +0.13(+1.76%) |
May 03, 2005 | 7.432 | 7.488 | 7.401 | 7.407 | 1,030,288 | -0.10(-1.32%) |