Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.233 | 8.245 | 8.170 | 8.199 | 378,034 | -0.06(-0.69%) |
Jul 28, 2005 | 8.211 | 8.262 | 8.153 | 8.256 | 801,273 | +0.13(+1.62%) |
Jul 27, 2005 | 8.079 | 8.142 | 8.050 | 8.125 | 615,572 | +0.07(+0.85%) |
Jul 26, 2005 | 8.044 | 8.079 | 8.013 | 8.056 | 633,199 | +0.05(+0.57%) |
Jul 25, 2005 | 8.085 | 8.090 | 8.010 | 8.010 | 597,769 | -0.03(-0.36%) |
Jul 22, 2005 | 8.056 | 8.090 | 7.993 | 8.039 | 357,963 | -0.02(-0.21%) |
Jul 21, 2005 | 8.153 | 8.165 | 8.039 | 8.056 | 683,813 | -0.11(-1.33%) |
Jul 20, 2005 | 8.044 | 8.188 | 7.987 | 8.165 | 659,903 | +0.10(+1.21%) |
Jul 19, 2005 | 7.936 | 8.090 | 7.936 | 8.067 | 676,134 | +0.14(+1.81%) |
Jul 18, 2005 | 7.918 | 7.964 | 7.913 | 7.924 | 530,051 | +0.03(+0.36%) |
Jul 15, 2005 | 7.873 | 7.918 | 7.850 | 7.895 | 617,142 | -0.01(-0.07%) |
Jul 14, 2005 | 7.907 | 7.936 | 7.855 | 7.901 | 718,022 | +0.10(+1.32%) |
Jul 13, 2005 | 7.804 | 7.861 | 7.758 | 7.798 | 785,391 | +0.03(+0.37%) |
Jul 12, 2005 | 7.746 | 7.792 | 7.724 | 7.769 | 721,512 | +0.07(+0.97%) |
Jul 11, 2005 | 7.626 | 7.729 | 7.626 | 7.695 | 731,111 | +0.17(+2.28%) |
Jul 08, 2005 | 7.437 | 7.557 | 7.426 | 7.523 | 543,316 | +0.09(+1.16%) |
Jul 07, 2005 | 7.311 | 7.454 | 7.300 | 7.437 | 646,987 | -0.02(-0.31%) |
Jul 06, 2005 | 7.466 | 7.546 | 7.454 | 7.460 | 671,771 | +0.01(+0.15%) |
Jul 05, 2005 | 7.345 | 7.460 | 7.334 | 7.449 | 453,956 | +0.06(+0.78%) |
Jul 01, 2005 | 7.397 | 7.431 | 7.351 | 7.391 | 465,998 | +0.02(+0.23%) |
Jun 30, 2005 | 7.437 | 7.460 | 7.374 | 7.374 | 435,804 | +0.01(+0.08%) |
Jun 29, 2005 | 7.403 | 7.420 | 7.340 | 7.368 | 488,338 | +0.00(+0.00%) |
Jun 28, 2005 | 7.328 | 7.380 | 7.311 | 7.368 | 619,237 | +0.08(+1.10%) |
Jun 27, 2005 | 7.311 | 7.340 | 7.277 | 7.288 | 603,005 | -0.06(-0.86%) |
Jun 24, 2005 | 7.408 | 7.494 | 7.345 | 7.351 | 430,568 | -0.06(-0.77%) |
Jun 23, 2005 | 7.471 | 7.517 | 7.391 | 7.408 | 759,560 | -0.13(-1.67%) |
Jun 22, 2005 | 7.557 | 7.580 | 7.506 | 7.534 | 1,426,270 | -0.02(-0.30%) |
Jun 21, 2005 | 7.534 | 7.580 | 7.500 | 7.557 | 898,313 | +0.07(+0.92%) |
Jun 20, 2005 | 7.414 | 7.500 | 7.397 | 7.489 | 762,178 | -0.10(-1.28%) |
Jun 17, 2005 | 7.546 | 7.597 | 7.517 | 7.586 | 727,795 | +0.15(+2.00%) |
Jun 16, 2005 | 7.460 | 7.471 | 7.414 | 7.437 | 344,001 | +0.02(+0.31%) |
Jun 15, 2005 | 7.403 | 7.431 | 7.363 | 7.414 | 725,876 | +0.02(+0.23%) |
Jun 14, 2005 | 7.328 | 7.426 | 7.328 | 7.397 | 527,084 | +0.05(+0.70%) |
Jun 13, 2005 | 7.328 | 7.403 | 7.288 | 7.345 | 547,330 | -0.07(-0.93%) |
Jun 10, 2005 | 7.483 | 7.494 | 7.391 | 7.414 | 500,206 | -0.05(-0.61%) |
Jun 09, 2005 | 7.460 | 7.494 | 7.405 | 7.460 | 564,259 | +0.07(+0.93%) |
Jun 08, 2005 | 7.437 | 7.489 | 7.363 | 7.391 | 764,272 | -0.03(-0.46%) |
Jun 07, 2005 | 7.443 | 7.494 | 7.408 | 7.426 | 615,223 | +0.01(+0.08%) |
Jun 06, 2005 | 7.397 | 7.431 | 7.374 | 7.420 | 672,120 | +0.02(+0.31%) |
Jun 03, 2005 | 7.466 | 7.483 | 7.368 | 7.397 | 635,468 | -0.16(-2.12%) |
Jun 02, 2005 | 7.517 | 7.575 | 7.506 | 7.557 | 545,934 | +0.13(+1.77%) |
Jun 01, 2005 | 7.385 | 7.477 | 7.380 | 7.426 | 812,094 | +0.06(+0.86%) |
May 31, 2005 | 7.454 | 7.454 | 7.345 | 7.363 | 1,229,573 | -0.25(-3.24%) |
May 27, 2005 | 7.603 | 7.620 | 7.563 | 7.609 | 708,422 | +0.11(+1.45%) |
May 26, 2005 | 7.489 | 7.523 | 7.466 | 7.500 | 560,245 | +0.01(+0.15%) |
May 25, 2005 | 7.517 | 7.540 | 7.460 | 7.489 | 775,617 | +0.06(+0.77%) |
May 24, 2005 | 7.385 | 7.443 | 7.363 | 7.431 | 635,294 | +0.06(+0.78%) |
May 23, 2005 | 7.374 | 7.408 | 7.334 | 7.374 | 625,869 | +0.02(+0.31%) |
May 20, 2005 | 7.311 | 7.351 | 7.282 | 7.351 | 1,007,918 | -0.02(-0.23%) |
May 19, 2005 | 7.357 | 7.385 | 7.322 | 7.368 | 1,003,555 | +0.15(+2.06%) |
May 18, 2005 | 7.156 | 7.259 | 7.133 | 7.219 | 1,001,461 | +0.11(+1.53%) |
May 17, 2005 | 7.036 | 7.116 | 7.019 | 7.110 | 824,137 | +0.02(+0.32%) |
May 16, 2005 | 7.036 | 7.099 | 7.019 | 7.088 | 1,138,293 | +0.10(+1.48%) |
May 13, 2005 | 7.059 | 7.070 | 6.956 | 6.984 | 1,037,414 | -0.13(-1.85%) |
May 12, 2005 | 7.202 | 7.225 | 7.116 | 7.116 | 744,899 | -0.09(-1.19%) |
May 11, 2005 | 7.202 | 7.231 | 7.116 | 7.202 | 878,241 | +0.02(+0.32%) |
May 10, 2005 | 7.202 | 7.231 | 7.173 | 7.179 | 730,064 | -0.21(-2.79%) |
May 09, 2005 | 7.374 | 7.385 | 7.311 | 7.385 | 704,408 | +0.05(+0.70%) |
May 06, 2005 | 7.363 | 7.449 | 7.305 | 7.334 | 732,333 | -0.06(-0.85%) |
May 05, 2005 | 7.466 | 7.489 | 7.351 | 7.397 | 642,624 | +0.09(+1.18%) |
May 04, 2005 | 7.156 | 7.317 | 7.156 | 7.311 | 691,842 | +0.17(+2.41%) |
May 03, 2005 | 7.110 | 7.179 | 7.105 | 7.139 | 633,897 | -0.02(-0.24%) |