Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.500 | 7.630 | 7.450 | 7.500 | 355,621 | -0.04(-0.53%) |
Jul 28, 2005 | 7.860 | 7.980 | 7.520 | 7.540 | 618,551 | -0.34(-4.31%) |
Jul 27, 2005 | 7.930 | 7.960 | 7.860 | 7.880 | 249,113 | -0.07(-0.88%) |
Jul 26, 2005 | 8.090 | 8.140 | 7.880 | 7.950 | 345,991 | -0.17(-2.09%) |
Jul 25, 2005 | 7.840 | 8.250 | 7.840 | 8.120 | 481,134 | +0.19(+2.40%) |
Jul 22, 2005 | 7.960 | 8.030 | 7.790 | 7.930 | 485,665 | -0.04(-0.50%) |
Jul 21, 2005 | 8.160 | 8.350 | 7.900 | 7.970 | 3,284,423 | +0.85(+11.94%) |
Jul 20, 2005 | 7.380 | 7.400 | 7.080 | 7.120 | 901,639 | -0.23(-3.13%) |
Jul 19, 2005 | 7.390 | 7.450 | 7.300 | 7.350 | 397,080 | +0.05(+0.68%) |
Jul 18, 2005 | 7.550 | 7.630 | 7.280 | 7.300 | 551,590 | -0.29(-3.82%) |
Jul 15, 2005 | 8.010 | 8.010 | 7.510 | 7.590 | 498,413 | +0.02(+0.26%) |
Jul 14, 2005 | 7.370 | 7.630 | 7.310 | 7.570 | 541,796 | +0.26(+3.56%) |
Jul 13, 2005 | 7.680 | 7.680 | 7.310 | 7.310 | 556,676 | -0.35(-4.57%) |
Jul 12, 2005 | 7.680 | 7.870 | 7.610 | 7.660 | 331,810 | +0.04(+0.52%) |
Jul 11, 2005 | 7.320 | 7.660 | 7.320 | 7.620 | 339,322 | +0.27(+3.67%) |
Jul 08, 2005 | 7.260 | 7.370 | 7.210 | 7.350 | 209,128 | +0.11(+1.52%) |
Jul 07, 2005 | 7.280 | 7.280 | 7.170 | 7.240 | 140,191 | -0.04(-0.55%) |
Jul 06, 2005 | 7.310 | 7.400 | 7.220 | 7.280 | 124,745 | -0.08(-1.09%) |
Jul 05, 2005 | 7.380 | 7.380 | 7.200 | 7.360 | 188,300 | -0.02(-0.27%) |
Jul 01, 2005 | 7.300 | 7.510 | 7.250 | 7.380 | 184,100 | +0.05(+0.68%) |
Jun 30, 2005 | 7.500 | 7.560 | 7.310 | 7.330 | 236,837 | -0.12(-1.61%) |
Jun 29, 2005 | 7.800 | 7.800 | 7.420 | 7.450 | 247,889 | -0.16(-2.10%) |
Jun 28, 2005 | 7.420 | 7.710 | 7.400 | 7.610 | 253,338 | +0.17(+2.28%) |
Jun 27, 2005 | 7.650 | 7.740 | 7.370 | 7.440 | 314,675 | -0.32(-4.12%) |
Jun 24, 2005 | 8.020 | 8.100 | 7.620 | 7.760 | 940,907 | -0.47(-5.71%) |
Jun 23, 2005 | 8.350 | 8.464 | 8.230 | 8.230 | 249,375 | -0.07(-0.84%) |
Jun 22, 2005 | 8.380 | 8.590 | 8.240 | 8.300 | 402,998 | -0.10(-1.19%) |
Jun 21, 2005 | 8.220 | 8.470 | 8.220 | 8.400 | 264,318 | +0.17(+2.07%) |
Jun 20, 2005 | 8.190 | 8.340 | 8.170 | 8.230 | 401,523 | +0.01(+0.12%) |
Jun 17, 2005 | 8.560 | 8.560 | 8.220 | 8.220 | 497,750 | -0.34(-3.97%) |
Jun 16, 2005 | 8.710 | 8.770 | 8.480 | 8.560 | 463,568 | -0.12(-1.38%) |
Jun 15, 2005 | 8.830 | 8.900 | 8.550 | 8.680 | 367,975 | -0.13(-1.48%) |
Jun 14, 2005 | 9.010 | 9.010 | 8.720 | 8.810 | 305,492 | -0.16(-1.78%) |
Jun 13, 2005 | 8.840 | 9.080 | 8.550 | 8.970 | 445,827 | +0.31(+3.58%) |
Jun 10, 2005 | 8.790 | 9.000 | 8.540 | 8.660 | 681,755 | -0.10(-1.14%) |
Jun 09, 2005 | 9.400 | 9.450 | 8.640 | 8.760 | 2,334,496 | -0.64(-6.81%) |
Jun 08, 2005 | 8.740 | 9.600 | 8.410 | 9.400 | 4,392,038 | +1.38(+17.21%) |
Jun 07, 2005 | 8.090 | 8.300 | 8.010 | 8.020 | 325,741 | -0.08(-0.99%) |
Jun 06, 2005 | 8.330 | 8.350 | 8.040 | 8.100 | 276,564 | -0.24(-2.88%) |
Jun 03, 2005 | 8.690 | 8.690 | 8.300 | 8.340 | 276,107 | -0.34(-3.92%) |
Jun 02, 2005 | 8.700 | 8.800 | 8.431 | 8.680 | 290,901 | +0.06(+0.69%) |
Jun 01, 2005 | 8.900 | 9.010 | 8.490 | 8.620 | 471,343 | -0.28(-3.14%) |
May 31, 2005 | 9.260 | 9.260 | 8.860 | 8.900 | 227,303 | -0.09(-1.00%) |
May 27, 2005 | 8.880 | 9.020 | 8.760 | 8.990 | 437,152 | +0.26(+2.98%) |
May 26, 2005 | 8.980 | 9.180 | 8.680 | 8.730 | 622,313 | -0.25(-2.78%) |
May 25, 2005 | 8.730 | 9.290 | 8.650 | 8.980 | 1,138,552 | +0.18(+2.05%) |
May 24, 2005 | 8.050 | 8.920 | 7.880 | 8.800 | 888,900 | +0.83(+10.41%) |
May 23, 2005 | 8.080 | 8.200 | 7.880 | 7.970 | 203,850 | +0.06(+0.76%) |
May 20, 2005 | 7.910 | 8.110 | 7.850 | 7.910 | 214,110 | -0.12(-1.49%) |
May 19, 2005 | 7.810 | 8.090 | 7.760 | 8.030 | 317,882 | +0.23(+2.95%) |
May 18, 2005 | 8.060 | 8.200 | 7.800 | 7.800 | 307,300 | -0.27(-3.35%) |
May 17, 2005 | 8.150 | 8.150 | 7.820 | 8.070 | 341,866 | +0.03(+0.37%) |
May 16, 2005 | 7.600 | 8.110 | 7.490 | 8.040 | 838,722 | +0.43(+5.65%) |
May 13, 2005 | 7.350 | 7.940 | 7.170 | 7.610 | 746,364 | +0.36(+4.97%) |
May 12, 2005 | 7.260 | 7.320 | 7.030 | 7.250 | 450,188 | -0.06(-0.82%) |
May 11, 2005 | 6.760 | 7.360 | 6.760 | 7.310 | 700,570 | +0.62(+9.27%) |
May 10, 2005 | 6.930 | 6.930 | 6.620 | 6.690 | 578,638 | -0.21(-3.04%) |
May 09, 2005 | 7.070 | 7.100 | 6.880 | 6.900 | 587,598 | -0.05(-0.72%) |
May 06, 2005 | 6.940 | 7.200 | 6.910 | 6.950 | 513,563 | +0.06(+0.87%) |
May 05, 2005 | 6.740 | 6.920 | 6.680 | 6.890 | 575,903 | +0.26(+3.92%) |
May 04, 2005 | 6.530 | 6.720 | 6.520 | 6.630 | 555,635 | +0.09(+1.38%) |
May 03, 2005 | 6.440 | 6.600 | 6.370 | 6.540 | 852,371 | +0.03(+0.46%) |