Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.225 | 8.237 | 8.162 | 8.191 | 378,408 | -0.06(-0.69%) |
Jul 28, 2005 | 8.202 | 8.254 | 8.145 | 8.248 | 802,064 | +0.13(+1.62%) |
Jul 27, 2005 | 8.071 | 8.134 | 8.042 | 8.117 | 616,179 | +0.07(+0.85%) |
Jul 26, 2005 | 8.036 | 8.071 | 8.006 | 8.048 | 633,824 | +0.05(+0.57%) |
Jul 25, 2005 | 8.077 | 8.082 | 8.002 | 8.002 | 598,359 | -0.03(-0.36%) |
Jul 22, 2005 | 8.048 | 8.082 | 7.985 | 8.031 | 358,317 | -0.02(-0.21%) |
Jul 21, 2005 | 8.145 | 8.157 | 8.031 | 8.048 | 684,488 | -0.11(-1.33%) |
Jul 20, 2005 | 8.036 | 8.180 | 7.979 | 8.157 | 660,554 | +0.10(+1.21%) |
Jul 19, 2005 | 7.928 | 8.082 | 7.928 | 8.059 | 676,801 | +0.14(+1.81%) |
Jul 18, 2005 | 7.911 | 7.956 | 7.905 | 7.916 | 530,574 | +0.03(+0.36%) |
Jul 15, 2005 | 7.865 | 7.911 | 7.842 | 7.888 | 617,752 | -0.01(-0.07%) |
Jul 14, 2005 | 7.899 | 7.928 | 7.848 | 7.893 | 718,730 | +0.10(+1.32%) |
Jul 13, 2005 | 7.796 | 7.853 | 7.750 | 7.790 | 786,166 | +0.03(+0.37%) |
Jul 12, 2005 | 7.739 | 7.785 | 7.716 | 7.762 | 722,224 | +0.07(+0.97%) |
Jul 11, 2005 | 7.619 | 7.722 | 7.619 | 7.687 | 731,833 | +0.17(+2.28%) |
Jul 08, 2005 | 7.430 | 7.550 | 7.418 | 7.516 | 543,852 | +0.09(+1.16%) |
Jul 07, 2005 | 7.304 | 7.447 | 7.292 | 7.430 | 647,626 | -0.02(-0.31%) |
Jul 06, 2005 | 7.458 | 7.538 | 7.447 | 7.453 | 672,434 | +0.01(+0.15%) |
Jul 05, 2005 | 7.338 | 7.453 | 7.327 | 7.441 | 454,404 | +0.06(+0.78%) |
Jul 01, 2005 | 7.390 | 7.424 | 7.344 | 7.384 | 466,458 | +0.02(+0.23%) |
Jun 30, 2005 | 7.430 | 7.453 | 7.367 | 7.367 | 436,234 | +0.01(+0.08%) |
Jun 29, 2005 | 7.395 | 7.413 | 7.332 | 7.361 | 488,820 | +0.00(+0.00%) |
Jun 28, 2005 | 7.321 | 7.372 | 7.304 | 7.361 | 619,848 | +0.08(+1.10%) |
Jun 27, 2005 | 7.304 | 7.332 | 7.269 | 7.281 | 603,601 | -0.06(-0.86%) |
Jun 24, 2005 | 7.401 | 7.487 | 7.338 | 7.344 | 430,993 | -0.06(-0.77%) |
Jun 23, 2005 | 7.464 | 7.510 | 7.384 | 7.401 | 760,310 | -0.13(-1.67%) |
Jun 22, 2005 | 7.550 | 7.573 | 7.498 | 7.527 | 1,427,678 | -0.02(-0.30%) |
Jun 21, 2005 | 7.527 | 7.573 | 7.493 | 7.550 | 899,199 | +0.07(+0.92%) |
Jun 20, 2005 | 7.407 | 7.493 | 7.390 | 7.481 | 762,930 | -0.10(-1.28%) |
Jun 17, 2005 | 7.538 | 7.590 | 7.510 | 7.579 | 728,514 | +0.15(+2.00%) |
Jun 16, 2005 | 7.453 | 7.464 | 7.407 | 7.430 | 344,340 | +0.02(+0.31%) |
Jun 15, 2005 | 7.395 | 7.424 | 7.355 | 7.407 | 726,592 | +0.02(+0.23%) |
Jun 14, 2005 | 7.321 | 7.418 | 7.321 | 7.390 | 527,604 | +0.05(+0.70%) |
Jun 13, 2005 | 7.321 | 7.395 | 7.281 | 7.338 | 547,870 | -0.07(-0.93%) |
Jun 10, 2005 | 7.476 | 7.487 | 7.384 | 7.407 | 500,700 | -0.05(-0.61%) |
Jun 09, 2005 | 7.453 | 7.487 | 7.398 | 7.453 | 564,816 | +0.07(+0.93%) |
Jun 08, 2005 | 7.430 | 7.481 | 7.355 | 7.384 | 765,027 | -0.03(-0.46%) |
Jun 07, 2005 | 7.435 | 7.487 | 7.401 | 7.418 | 615,830 | +0.01(+0.08%) |
Jun 06, 2005 | 7.390 | 7.424 | 7.367 | 7.413 | 672,783 | +0.02(+0.31%) |
Jun 03, 2005 | 7.458 | 7.476 | 7.361 | 7.390 | 636,095 | -0.16(-2.12%) |
Jun 02, 2005 | 7.510 | 7.567 | 7.498 | 7.550 | 546,472 | +0.13(+1.77%) |
Jun 01, 2005 | 7.378 | 7.470 | 7.372 | 7.418 | 812,896 | +0.06(+0.86%) |
May 31, 2005 | 7.447 | 7.447 | 7.338 | 7.355 | 1,230,787 | -0.25(-3.24%) |
May 27, 2005 | 7.596 | 7.613 | 7.556 | 7.601 | 709,122 | +0.11(+1.45%) |
May 26, 2005 | 7.481 | 7.516 | 7.458 | 7.493 | 560,798 | +0.01(+0.15%) |
May 25, 2005 | 7.510 | 7.533 | 7.453 | 7.481 | 776,382 | +0.06(+0.77%) |
May 24, 2005 | 7.378 | 7.435 | 7.355 | 7.424 | 635,921 | +0.06(+0.78%) |
May 23, 2005 | 7.367 | 7.401 | 7.327 | 7.367 | 626,487 | +0.02(+0.31%) |
May 20, 2005 | 7.304 | 7.344 | 7.275 | 7.344 | 1,008,913 | -0.02(-0.23%) |
May 19, 2005 | 7.350 | 7.378 | 7.315 | 7.361 | 1,004,545 | +0.15(+2.06%) |
May 18, 2005 | 7.149 | 7.252 | 7.126 | 7.212 | 1,002,449 | +0.11(+1.53%) |
May 17, 2005 | 7.029 | 7.109 | 7.012 | 7.103 | 824,950 | +0.02(+0.32%) |
May 16, 2005 | 7.029 | 7.092 | 7.012 | 7.081 | 1,139,417 | +0.10(+1.48%) |
May 13, 2005 | 7.052 | 7.063 | 6.949 | 6.978 | 1,038,438 | -0.13(-1.85%) |
May 12, 2005 | 7.195 | 7.218 | 7.109 | 7.109 | 745,635 | -0.09(-1.19%) |
May 11, 2005 | 7.195 | 7.224 | 7.109 | 7.195 | 879,108 | +0.02(+0.32%) |
May 10, 2005 | 7.195 | 7.224 | 7.166 | 7.172 | 730,785 | -0.21(-2.79%) |
May 09, 2005 | 7.367 | 7.378 | 7.304 | 7.378 | 705,103 | +0.05(+0.70%) |
May 06, 2005 | 7.355 | 7.441 | 7.298 | 7.327 | 733,056 | -0.06(-0.85%) |
May 05, 2005 | 7.458 | 7.481 | 7.344 | 7.390 | 643,258 | +0.09(+1.18%) |
May 04, 2005 | 7.149 | 7.310 | 7.149 | 7.304 | 692,525 | +0.17(+2.41%) |
May 03, 2005 | 7.103 | 7.172 | 7.098 | 7.132 | 634,523 | -0.02(-0.24%) |