Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.225 | 7.325 | 7.125 | 7.325 | 4,071,200 | +0.02(+0.21%) |
Jul 28, 2005 | 7.000 | 7.433 | 7.000 | 7.310 | 9,476,000 | +0.31(+4.47%) |
Jul 27, 2005 | 7.475 | 7.537 | 6.933 | 6.997 | 11,605,600 | -0.50(-6.70%) |
Jul 26, 2005 | 7.987 | 7.990 | 7.287 | 7.500 | 11,888,800 | -0.52(-6.43%) |
Jul 25, 2005 | 8.152 | 8.312 | 7.968 | 8.015 | 5,331,200 | -0.14(-1.69%) |
Jul 22, 2005 | 7.883 | 8.160 | 7.688 | 8.152 | 8,799,200 | +0.25(+3.20%) |
Jul 21, 2005 | 8.650 | 8.650 | 6.505 | 7.900 | 32,828,800 | -1.45(-15.46%) |
Jul 20, 2005 | 9.000 | 9.360 | 8.957 | 9.345 | 6,956,800 | +0.35(+3.83%) |
Jul 19, 2005 | 9.312 | 9.342 | 8.350 | 9.000 | 30,286,400 | -0.11(-1.23%) |
Jul 18, 2005 | 9.125 | 9.293 | 9.050 | 9.113 | 3,248,800 | +0.13(+1.42%) |
Jul 15, 2005 | 8.902 | 9.117 | 8.902 | 8.985 | 1,548,000 | +0.08(+0.93%) |
Jul 14, 2005 | 8.938 | 9.047 | 8.883 | 8.902 | 2,603,200 | +0.03(+0.31%) |
Jul 13, 2005 | 8.915 | 9.062 | 8.842 | 8.875 | 2,937,600 | -0.04(-0.42%) |
Jul 12, 2005 | 9.270 | 9.270 | 8.645 | 8.912 | 4,249,600 | -0.36(-3.83%) |
Jul 11, 2005 | 9.225 | 9.477 | 9.205 | 9.268 | 3,498,400 | +0.15(+1.62%) |
Jul 08, 2005 | 8.685 | 9.178 | 8.682 | 9.120 | 4,397,600 | +0.50(+5.77%) |
Jul 07, 2005 | 8.588 | 8.650 | 8.412 | 8.623 | 2,344,000 | +0.04(+0.44%) |
Jul 06, 2005 | 8.438 | 8.732 | 8.385 | 8.585 | 6,307,200 | +0.16(+1.87%) |
Jul 05, 2005 | 8.342 | 8.450 | 8.342 | 8.428 | 1,979,200 | +0.10(+1.23%) |
Jul 01, 2005 | 8.438 | 8.512 | 8.260 | 8.325 | 1,529,600 | -0.07(-0.83%) |
Jun 30, 2005 | 8.470 | 8.553 | 8.318 | 8.395 | 2,492,000 | +0.02(+0.24%) |
Jun 29, 2005 | 8.332 | 8.435 | 8.295 | 8.375 | 1,163,200 | +0.10(+1.18%) |
Jun 28, 2005 | 8.240 | 8.338 | 8.162 | 8.277 | 1,500,000 | +0.06(+0.73%) |
Jun 27, 2005 | 8.037 | 8.367 | 7.990 | 8.217 | 2,176,800 | +0.18(+2.24%) |
Jun 24, 2005 | 8.280 | 8.315 | 8.025 | 8.037 | 2,460,000 | -0.22(-2.66%) |
Jun 23, 2005 | 8.455 | 8.455 | 8.230 | 8.258 | 1,580,800 | -0.19(-2.19%) |
Jun 22, 2005 | 8.500 | 8.575 | 8.387 | 8.443 | 1,586,400 | -0.02(-0.30%) |
Jun 21, 2005 | 8.350 | 8.520 | 8.350 | 8.467 | 1,329,600 | +0.13(+1.56%) |
Jun 20, 2005 | 8.473 | 8.508 | 8.293 | 8.338 | 2,528,800 | -0.16(-1.88%) |
Jun 17, 2005 | 8.438 | 8.585 | 8.335 | 8.498 | 3,442,400 | +0.12(+1.46%) |
Jun 16, 2005 | 8.408 | 8.595 | 8.350 | 8.375 | 4,577,600 | -0.03(-0.39%) |
Jun 15, 2005 | 8.273 | 8.430 | 8.210 | 8.408 | 3,272,000 | +0.13(+1.63%) |
Jun 14, 2005 | 8.025 | 8.297 | 7.985 | 8.273 | 4,032,000 | +0.21(+2.64%) |
Jun 13, 2005 | 7.845 | 8.105 | 7.825 | 8.060 | 2,868,800 | +0.24(+3.00%) |
Jun 10, 2005 | 7.945 | 7.970 | 7.777 | 7.825 | 1,664,800 | -0.17(-2.13%) |
Jun 09, 2005 | 7.965 | 8.025 | 7.853 | 7.995 | 2,136,000 | +0.03(+0.38%) |
Jun 08, 2005 | 8.188 | 8.210 | 7.915 | 7.965 | 2,268,000 | -0.17(-2.06%) |
Jun 07, 2005 | 8.230 | 8.250 | 8.110 | 8.133 | 2,757,600 | -0.04(-0.52%) |
Jun 06, 2005 | 8.150 | 8.213 | 8.105 | 8.175 | 1,441,600 | +0.01(+0.12%) |
Jun 03, 2005 | 8.125 | 8.227 | 8.080 | 8.165 | 1,649,600 | +0.04(+0.49%) |
Jun 02, 2005 | 8.075 | 8.133 | 8.000 | 8.125 | 3,461,600 | +0.05(+0.62%) |
Jun 01, 2005 | 8.075 | 8.105 | 8.030 | 8.075 | 2,477,600 | +0.04(+0.47%) |
May 31, 2005 | 8.145 | 8.145 | 8.023 | 8.037 | 2,471,200 | -0.11(-1.32%) |
May 27, 2005 | 8.125 | 8.182 | 8.037 | 8.145 | 989,600 | +0.00(+0.06%) |
May 26, 2005 | 7.952 | 8.165 | 7.930 | 8.140 | 1,928,800 | +0.19(+2.39%) |
May 25, 2005 | 7.978 | 7.980 | 7.845 | 7.950 | 2,250,400 | -0.02(-0.31%) |
May 24, 2005 | 7.798 | 8.000 | 7.780 | 7.975 | 2,752,800 | +0.19(+2.51%) |
May 23, 2005 | 7.925 | 7.963 | 7.725 | 7.780 | 3,704,800 | -0.06(-0.83%) |
May 20, 2005 | 7.848 | 7.950 | 7.787 | 7.845 | 2,816,000 | +0.01(+0.10%) |
May 19, 2005 | 7.745 | 7.920 | 7.688 | 7.838 | 3,320,000 | +0.09(+1.19%) |
May 18, 2005 | 7.543 | 7.750 | 7.543 | 7.745 | 4,136,800 | +0.25(+3.27%) |
May 17, 2005 | 7.325 | 7.503 | 7.240 | 7.500 | 1,676,000 | +0.16(+2.11%) |
May 16, 2005 | 7.145 | 7.355 | 7.100 | 7.345 | 1,976,800 | +0.20(+2.80%) |
May 13, 2005 | 7.258 | 7.290 | 7.025 | 7.145 | 2,184,800 | -0.12(-1.72%) |
May 12, 2005 | 7.375 | 7.420 | 7.268 | 7.270 | 2,896,800 | -0.07(-0.92%) |
May 11, 2005 | 7.463 | 7.463 | 7.260 | 7.338 | 2,936,800 | -0.07(-1.01%) |
May 10, 2005 | 7.537 | 7.537 | 7.402 | 7.412 | 2,280,800 | -0.12(-1.63%) |
May 09, 2005 | 7.400 | 7.605 | 7.300 | 7.535 | 2,736,800 | +0.15(+2.07%) |
May 06, 2005 | 7.338 | 7.442 | 7.295 | 7.383 | 2,178,400 | +0.09(+1.20%) |
May 05, 2005 | 7.372 | 7.400 | 7.250 | 7.295 | 2,134,400 | -0.06(-0.82%) |
May 04, 2005 | 7.117 | 7.360 | 7.110 | 7.355 | 3,430,400 | +0.26(+3.70%) |
May 03, 2005 | 7.125 | 7.223 | 7.050 | 7.093 | 2,731,200 | -0.08(-1.15%) |