Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.150 | 8.280 | 8.150 | 8.210 | 108,795 | -0.04(-0.48%) |
Jul 28, 2005 | 8.210 | 8.300 | 8.150 | 8.250 | 227,629 | -0.03(-0.36%) |
Jul 27, 2005 | 8.400 | 8.500 | 8.160 | 8.280 | 415,841 | -0.24(-2.82%) |
Jul 26, 2005 | 8.520 | 8.530 | 8.450 | 8.520 | 150,104 | +0.00(+0.00%) |
Jul 25, 2005 | 8.540 | 8.540 | 8.450 | 8.520 | 204,017 | +0.02(+0.24%) |
Jul 22, 2005 | 8.430 | 8.500 | 8.400 | 8.500 | 156,610 | +0.10(+1.19%) |
Jul 21, 2005 | 8.360 | 8.440 | 8.330 | 8.400 | 224,182 | +0.02(+0.24%) |
Jul 20, 2005 | 8.420 | 8.450 | 8.210 | 8.380 | 134,614 | -0.07(-0.83%) |
Jul 19, 2005 | 8.470 | 8.550 | 8.400 | 8.450 | 155,399 | -0.02(-0.24%) |
Jul 18, 2005 | 8.520 | 8.600 | 8.460 | 8.470 | 190,112 | -0.07(-0.82%) |
Jul 15, 2005 | 8.550 | 8.600 | 8.480 | 8.540 | 320,392 | -0.02(-0.23%) |
Jul 14, 2005 | 8.420 | 8.600 | 8.400 | 8.560 | 325,378 | +0.20(+2.39%) |
Jul 13, 2005 | 8.090 | 8.400 | 8.090 | 8.360 | 296,808 | +0.12(+1.46%) |
Jul 12, 2005 | 8.100 | 8.240 | 8.000 | 8.240 | 296,455 | +0.18(+2.23%) |
Jul 11, 2005 | 8.060 | 8.220 | 7.950 | 8.060 | 499,555 | +0.16(+2.03%) |
Jul 08, 2005 | 8.250 | 8.310 | 7.730 | 7.900 | 711,888 | +0.51(+6.90%) |
Jul 07, 2005 | 7.450 | 7.450 | 7.230 | 7.390 | 180,866 | -0.08(-1.07%) |
Jul 06, 2005 | 7.190 | 7.500 | 7.190 | 7.470 | 115,929 | +0.17(+2.33%) |
Jul 05, 2005 | 7.350 | 7.350 | 7.140 | 7.300 | 83,800 | -0.04(-0.54%) |
Jul 01, 2005 | 7.210 | 7.350 | 7.130 | 7.340 | 74,700 | +0.23(+3.23%) |
Jun 30, 2005 | 7.210 | 7.320 | 7.110 | 7.110 | 68,831 | -0.09(-1.25%) |
Jun 29, 2005 | 7.230 | 7.238 | 7.100 | 7.200 | 54,140 | +0.02(+0.28%) |
Jun 28, 2005 | 7.230 | 7.240 | 7.060 | 7.180 | 34,762 | +0.00(+0.00%) |
Jun 27, 2005 | 6.900 | 7.180 | 6.900 | 7.180 | 65,325 | +0.16(+2.28%) |
Jun 24, 2005 | 7.130 | 7.130 | 6.910 | 7.020 | 124,089 | -0.12(-1.68%) |
Jun 23, 2005 | 7.220 | 7.490 | 7.000 | 7.140 | 134,740 | -0.23(-3.12%) |
Jun 22, 2005 | 7.410 | 7.500 | 7.280 | 7.370 | 126,832 | -0.03(-0.41%) |
Jun 21, 2005 | 7.150 | 7.480 | 7.150 | 7.400 | 178,030 | +0.26(+3.64%) |
Jun 20, 2005 | 7.050 | 7.340 | 6.950 | 7.140 | 119,034 | +0.02(+0.28%) |
Jun 17, 2005 | 7.200 | 7.330 | 7.070 | 7.120 | 87,109 | -0.18(-2.47%) |
Jun 16, 2005 | 7.410 | 7.450 | 7.116 | 7.300 | 206,432 | +0.08(+1.11%) |
Jun 15, 2005 | 6.490 | 7.260 | 6.490 | 7.220 | 507,263 | +0.74(+11.42%) |
Jun 14, 2005 | 6.370 | 6.650 | 6.330 | 6.480 | 110,772 | +0.02(+0.31%) |
Jun 13, 2005 | 6.420 | 6.530 | 6.360 | 6.460 | 74,942 | -0.04(-0.62%) |
Jun 10, 2005 | 6.360 | 6.550 | 6.360 | 6.500 | 80,945 | +0.03(+0.46%) |
Jun 09, 2005 | 6.530 | 6.550 | 6.220 | 6.470 | 64,329 | -0.08(-1.22%) |
Jun 08, 2005 | 6.640 | 6.640 | 6.500 | 6.550 | 83,577 | -0.06(-0.91%) |
Jun 07, 2005 | 6.500 | 6.640 | 6.430 | 6.610 | 102,072 | +0.01(+0.15%) |
Jun 06, 2005 | 6.560 | 6.640 | 6.500 | 6.600 | 84,736 | +0.00(+0.00%) |
Jun 03, 2005 | 6.520 | 6.650 | 6.500 | 6.600 | 85,841 | +0.14(+2.17%) |
Jun 02, 2005 | 6.430 | 6.570 | 6.430 | 6.460 | 76,160 | -0.04(-0.62%) |
Jun 01, 2005 | 6.700 | 6.720 | 6.360 | 6.500 | 85,235 | -0.10(-1.52%) |
May 31, 2005 | 6.800 | 6.820 | 6.600 | 6.600 | 56,943 | -0.07(-1.05%) |
May 27, 2005 | 6.750 | 6.874 | 6.620 | 6.670 | 52,854 | -0.04(-0.60%) |
May 26, 2005 | 6.670 | 6.830 | 6.610 | 6.710 | 51,094 | -0.03(-0.45%) |
May 25, 2005 | 6.580 | 6.880 | 6.550 | 6.740 | 61,381 | +0.11(+1.66%) |
May 24, 2005 | 6.670 | 6.890 | 6.610 | 6.630 | 155,300 | +0.01(+0.15%) |
May 23, 2005 | 6.000 | 6.700 | 6.000 | 6.620 | 226,855 | +0.58(+9.60%) |
May 20, 2005 | 5.990 | 6.090 | 5.930 | 6.040 | 72,918 | +0.07(+1.19%) |
May 19, 2005 | 5.950 | 6.050 | 5.900 | 5.969 | 145,178 | +0.07(+1.17%) |
May 18, 2005 | 5.710 | 5.910 | 5.600 | 5.900 | 98,900 | +0.20(+3.51%) |
May 17, 2005 | 5.626 | 5.820 | 5.626 | 5.700 | 66,019 | +0.07(+1.24%) |
May 16, 2005 | 5.760 | 5.800 | 5.600 | 5.630 | 60,299 | -0.19(-3.26%) |
May 13, 2005 | 5.670 | 5.860 | 5.610 | 5.820 | 80,385 | +0.12(+2.11%) |
May 12, 2005 | 5.480 | 5.800 | 5.450 | 5.700 | 72,071 | +0.18(+3.26%) |
May 11, 2005 | 5.530 | 5.700 | 5.440 | 5.520 | 101,178 | +0.12(+2.22%) |
May 10, 2005 | 5.520 | 5.650 | 5.360 | 5.400 | 123,445 | -0.16(-2.88%) |
May 09, 2005 | 5.410 | 5.730 | 5.410 | 5.560 | 115,493 | +0.03(+0.54%) |
May 06, 2005 | 5.550 | 6.110 | 5.230 | 5.530 | 265,599 | -0.34(-5.79%) |
May 05, 2005 | 5.860 | 6.050 | 5.810 | 5.870 | 213,331 | -0.01(-0.17%) |
May 04, 2005 | 5.670 | 6.000 | 5.670 | 5.880 | 72,366 | +0.19(+3.34%) |
May 03, 2005 | 5.640 | 5.750 | 5.600 | 5.690 | 102,348 | +0.09(+1.61%) |