Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.354 | 8.422 | 8.028 | 8.083 | 2,765,777 | -0.19(-2.30%) |
Jul 28, 2005 | 8.083 | 8.573 | 7.997 | 8.273 | 4,969,399 | +0.22(+2.72%) |
Jul 27, 2005 | 8.214 | 8.216 | 7.986 | 8.053 | 2,254,504 | -0.10(-1.27%) |
Jul 26, 2005 | 8.175 | 8.250 | 8.031 | 8.157 | 1,369,489 | -0.01(-0.11%) |
Jul 25, 2005 | 8.304 | 8.377 | 8.146 | 8.166 | 2,863,472 | -0.03(-0.33%) |
Jul 22, 2005 | 8.121 | 8.309 | 8.026 | 8.194 | 2,532,079 | +0.09(+1.12%) |
Jul 21, 2005 | 8.187 | 8.187 | 8.060 | 8.103 | 3,130,373 | -0.07(-0.91%) |
Jul 20, 2005 | 8.162 | 8.250 | 8.060 | 8.178 | 2,739,150 | +0.01(+0.14%) |
Jul 19, 2005 | 8.252 | 8.392 | 8.085 | 8.166 | 4,545,994 | -0.09(-1.10%) |
Jul 18, 2005 | 8.528 | 8.646 | 8.225 | 8.257 | 4,868,595 | -0.28(-3.31%) |
Jul 15, 2005 | 8.530 | 8.662 | 8.530 | 8.539 | 1,530,963 | -0.01(-0.16%) |
Jul 14, 2005 | 8.637 | 8.637 | 8.429 | 8.553 | 3,387,571 | -0.04(-0.50%) |
Jul 13, 2005 | 8.754 | 8.761 | 8.551 | 8.596 | 4,157,022 | -0.13(-1.50%) |
Jul 12, 2005 | 8.614 | 8.747 | 8.562 | 8.727 | 1,978,376 | +0.10(+1.21%) |
Jul 11, 2005 | 8.607 | 8.738 | 8.546 | 8.623 | 3,686,260 | +0.04(+0.50%) |
Jul 08, 2005 | 8.365 | 8.691 | 8.331 | 8.580 | 4,475,085 | +0.26(+3.10%) |
Jul 07, 2005 | 8.094 | 8.352 | 8.083 | 8.322 | 2,405,475 | +0.12(+1.52%) |
Jul 06, 2005 | 8.270 | 8.286 | 8.060 | 8.198 | 3,511,132 | -0.09(-1.12%) |
Jul 05, 2005 | 8.268 | 8.386 | 8.144 | 8.291 | 2,527,744 | +0.00(+0.00%) |
Jul 01, 2005 | 8.273 | 8.291 | 8.071 | 8.291 | 3,476,478 | +0.04(+0.47%) |
Jun 30, 2005 | 8.286 | 8.309 | 8.160 | 8.252 | 5,244,090 | -0.02(-0.30%) |
Jun 29, 2005 | 8.117 | 8.311 | 8.110 | 8.277 | 6,117,084 | +0.25(+3.13%) |
Jun 28, 2005 | 7.857 | 8.094 | 7.782 | 8.026 | 6,712,818 | +0.23(+2.93%) |
Jun 27, 2005 | 7.845 | 7.854 | 7.619 | 7.798 | 8,377,268 | -0.07(-0.89%) |
Jun 24, 2005 | 7.739 | 7.913 | 7.696 | 7.868 | 20,563,632 | +0.08(+0.99%) |
Jun 23, 2005 | 7.669 | 7.956 | 7.631 | 7.791 | 11,901,333 | +0.06(+0.76%) |
Jun 22, 2005 | 6.805 | 7.816 | 6.785 | 7.732 | 20,646,152 | +0.93(+13.66%) |
Jun 21, 2005 | 7.031 | 7.065 | 6.783 | 6.803 | 4,159,291 | -0.24(-3.40%) |
Jun 20, 2005 | 7.045 | 7.090 | 6.964 | 7.043 | 2,445,096 | -0.06(-0.80%) |
Jun 17, 2005 | 7.086 | 7.120 | 7.016 | 7.099 | 3,309,071 | +0.04(+0.58%) |
Jun 16, 2005 | 6.952 | 7.059 | 6.894 | 7.059 | 3,504,975 | +0.13(+1.86%) |
Jun 15, 2005 | 7.065 | 7.111 | 6.839 | 6.930 | 3,431,053 | -0.17(-2.33%) |
Jun 14, 2005 | 7.070 | 7.140 | 7.038 | 7.095 | 2,261,373 | +0.02(+0.35%) |
Jun 13, 2005 | 6.959 | 7.086 | 6.909 | 7.070 | 1,763,516 | +0.08(+1.16%) |
Jun 10, 2005 | 7.070 | 7.077 | 6.934 | 6.988 | 1,301,711 | -0.09(-1.25%) |
Jun 09, 2005 | 6.964 | 7.106 | 6.821 | 7.077 | 3,326,224 | +0.06(+0.90%) |
Jun 08, 2005 | 7.122 | 7.187 | 6.970 | 7.013 | 2,826,323 | -0.05(-0.77%) |
Jun 07, 2005 | 7.194 | 7.319 | 7.045 | 7.068 | 2,982,256 | -0.14(-2.01%) |
Jun 06, 2005 | 7.267 | 7.355 | 7.160 | 7.212 | 2,448,320 | -0.07(-0.96%) |
Jun 03, 2005 | 7.260 | 7.373 | 7.144 | 7.282 | 3,153,585 | -0.02(-0.22%) |
Jun 02, 2005 | 7.081 | 7.362 | 7.036 | 7.298 | 4,643,774 | +0.26(+3.73%) |
Jun 01, 2005 | 7.398 | 7.414 | 7.036 | 7.036 | 8,274,871 | -0.32(-4.36%) |
May 31, 2005 | 6.955 | 7.364 | 6.934 | 7.357 | 9,663,897 | +0.36(+5.14%) |
May 27, 2005 | 7.190 | 7.190 | 6.900 | 6.998 | 4,469,875 | -0.16(-2.27%) |
May 26, 2005 | 7.070 | 7.226 | 7.061 | 7.160 | 3,438,842 | +0.07(+1.05%) |
May 25, 2005 | 7.276 | 7.348 | 7.045 | 7.086 | 4,887,680 | -0.23(-3.18%) |
May 24, 2005 | 7.572 | 7.594 | 7.248 | 7.319 | 6,177,604 | -0.27(-3.57%) |
May 23, 2005 | 7.701 | 7.732 | 7.529 | 7.590 | 2,426,219 | -0.06(-0.80%) |
May 20, 2005 | 7.857 | 7.866 | 7.490 | 7.651 | 3,723,162 | -0.16(-2.08%) |
May 19, 2005 | 7.791 | 7.909 | 7.642 | 7.814 | 5,230,166 | +0.12(+1.62%) |
May 18, 2005 | 7.371 | 7.825 | 7.334 | 7.689 | 7,220,989 | +0.38(+5.20%) |
May 17, 2005 | 7.248 | 7.325 | 7.228 | 7.310 | 1,737,204 | -0.02(-0.25%) |
May 16, 2005 | 7.210 | 7.328 | 7.126 | 7.328 | 2,231,607 | +0.13(+1.81%) |
May 13, 2005 | 7.380 | 7.423 | 7.102 | 7.198 | 2,949,075 | -0.15(-1.99%) |
May 12, 2005 | 7.506 | 7.567 | 7.262 | 7.343 | 2,638,465 | -0.14(-1.93%) |
May 11, 2005 | 7.583 | 7.653 | 7.348 | 7.488 | 1,541,057 | -0.05(-0.72%) |
May 10, 2005 | 7.551 | 7.674 | 7.479 | 7.542 | 3,286,744 | -0.05(-0.63%) |
May 09, 2005 | 7.438 | 7.590 | 7.348 | 7.590 | 4,291,075 | +0.15(+2.04%) |
May 06, 2005 | 7.572 | 7.631 | 7.366 | 7.438 | 2,982,663 | -0.07(-0.87%) |
May 05, 2005 | 7.533 | 7.579 | 7.352 | 7.504 | 2,595,067 | +0.00(+0.00%) |
May 04, 2005 | 7.156 | 7.549 | 7.151 | 7.504 | 3,538,700 | +0.32(+4.44%) |
May 03, 2005 | 7.314 | 7.371 | 7.147 | 7.185 | 3,075,475 | -0.16(-2.19%) |