Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.700 | 6.780 | 6.510 | 6.520 | 569,256 | -0.18(-2.69%) |
Jul 28, 2005 | 6.670 | 6.790 | 6.570 | 6.700 | 521,371 | +0.07(+1.06%) |
Jul 27, 2005 | 6.460 | 6.740 | 6.420 | 6.630 | 864,579 | +0.17(+2.63%) |
Jul 26, 2005 | 6.240 | 6.550 | 6.180 | 6.460 | 1,072,091 | +0.28(+4.53%) |
Jul 25, 2005 | 6.130 | 6.250 | 6.060 | 6.180 | 993,886 | +0.12(+1.98%) |
Jul 22, 2005 | 5.850 | 6.060 | 5.800 | 6.060 | 1,229,349 | +0.18(+3.06%) |
Jul 21, 2005 | 6.290 | 6.300 | 5.830 | 5.880 | 1,627,807 | -0.29(-4.70%) |
Jul 20, 2005 | 7.010 | 7.010 | 5.630 | 6.170 | 4,234,187 | -0.88(-12.48%) |
Jul 19, 2005 | 7.250 | 7.380 | 6.920 | 7.050 | 1,572,770 | -0.35(-4.73%) |
Jul 18, 2005 | 7.660 | 7.710 | 7.310 | 7.400 | 671,436 | -0.30(-3.90%) |
Jul 15, 2005 | 7.900 | 8.000 | 7.610 | 7.700 | 708,693 | -0.25(-3.14%) |
Jul 14, 2005 | 8.100 | 8.320 | 7.920 | 7.950 | 708,960 | -0.12(-1.49%) |
Jul 13, 2005 | 8.180 | 8.250 | 8.070 | 8.070 | 498,579 | -0.13(-1.59%) |
Jul 12, 2005 | 8.350 | 8.410 | 8.020 | 8.200 | 861,636 | -0.14(-1.68%) |
Jul 11, 2005 | 8.110 | 8.350 | 8.110 | 8.340 | 645,874 | +0.20(+2.46%) |
Jul 08, 2005 | 7.750 | 8.250 | 7.750 | 8.140 | 608,090 | +0.29(+3.69%) |
Jul 07, 2005 | 7.560 | 7.850 | 7.560 | 7.850 | 317,184 | +0.13(+1.68%) |
Jul 06, 2005 | 7.790 | 7.940 | 7.680 | 7.720 | 419,694 | -0.07(-0.90%) |
Jul 05, 2005 | 7.410 | 7.790 | 7.410 | 7.790 | 406,800 | +0.35(+4.70%) |
Jul 01, 2005 | 7.350 | 7.540 | 7.350 | 7.440 | 268,500 | +0.07(+0.95%) |
Jun 30, 2005 | 7.400 | 7.502 | 7.340 | 7.370 | 364,542 | +0.05(+0.68%) |
Jun 29, 2005 | 7.420 | 7.470 | 7.280 | 7.320 | 293,937 | -0.07(-1.01%) |
Jun 28, 2005 | 7.040 | 7.420 | 6.950 | 7.395 | 626,144 | +0.43(+6.25%) |
Jun 27, 2005 | 7.000 | 7.070 | 6.950 | 6.960 | 367,782 | -0.11(-1.56%) |
Jun 24, 2005 | 6.920 | 7.070 | 6.920 | 7.070 | 775,760 | +0.14(+2.02%) |
Jun 23, 2005 | 7.200 | 7.310 | 6.930 | 6.930 | 692,382 | -0.32(-4.41%) |
Jun 22, 2005 | 7.370 | 7.470 | 7.150 | 7.250 | 312,684 | -0.12(-1.63%) |
Jun 21, 2005 | 7.410 | 7.490 | 7.190 | 7.370 | 308,925 | -0.08(-1.07%) |
Jun 20, 2005 | 7.550 | 7.600 | 7.420 | 7.450 | 475,581 | -0.11(-1.46%) |
Jun 17, 2005 | 7.450 | 7.590 | 7.340 | 7.560 | 732,916 | +0.06(+0.80%) |
Jun 16, 2005 | 7.270 | 7.570 | 7.270 | 7.500 | 478,949 | +0.21(+2.88%) |
Jun 15, 2005 | 7.440 | 7.540 | 7.240 | 7.290 | 452,329 | -0.17(-2.28%) |
Jun 14, 2005 | 7.680 | 7.680 | 7.330 | 7.460 | 586,715 | -0.20(-2.61%) |
Jun 13, 2005 | 7.460 | 7.760 | 7.410 | 7.660 | 486,074 | +0.20(+2.68%) |
Jun 10, 2005 | 7.520 | 7.570 | 7.410 | 7.460 | 500,227 | -0.08(-1.06%) |
Jun 09, 2005 | 7.150 | 7.570 | 7.100 | 7.540 | 507,470 | +0.43(+6.05%) |
Jun 08, 2005 | 7.330 | 7.330 | 7.100 | 7.110 | 407,812 | -0.17(-2.34%) |
Jun 07, 2005 | 7.380 | 7.570 | 7.100 | 7.280 | 417,862 | -0.21(-2.80%) |
Jun 06, 2005 | 7.530 | 7.584 | 7.390 | 7.490 | 504,313 | -0.08(-1.06%) |
Jun 03, 2005 | 7.620 | 7.750 | 7.550 | 7.570 | 312,414 | -0.08(-1.05%) |
Jun 02, 2005 | 7.170 | 7.740 | 7.170 | 7.650 | 685,814 | +0.40(+5.52%) |
Jun 01, 2005 | 7.300 | 7.400 | 7.210 | 7.250 | 475,689 | -0.02(-0.28%) |
May 31, 2005 | 7.140 | 7.400 | 7.140 | 7.270 | 348,074 | +0.09(+1.25%) |
May 27, 2005 | 7.330 | 7.380 | 7.120 | 7.180 | 440,867 | -0.06(-0.83%) |
May 26, 2005 | 7.210 | 7.420 | 7.110 | 7.240 | 693,161 | +0.05(+0.70%) |
May 25, 2005 | 7.260 | 7.290 | 7.150 | 7.190 | 629,780 | -0.10(-1.37%) |
May 24, 2005 | 7.240 | 7.490 | 7.202 | 7.290 | 1,165,400 | -0.05(-0.68%) |
May 23, 2005 | 7.400 | 7.500 | 6.960 | 7.340 | 1,786,298 | -0.60(-7.56%) |
May 20, 2005 | 8.080 | 8.290 | 7.670 | 7.940 | 866,694 | -0.14(-1.73%) |
May 19, 2005 | 8.190 | 8.200 | 7.600 | 8.080 | 1,389,241 | -0.11(-1.34%) |
May 18, 2005 | 8.350 | 8.400 | 8.060 | 8.190 | 617,500 | -0.11(-1.33%) |
May 17, 2005 | 8.120 | 8.350 | 8.120 | 8.300 | 418,711 | +0.10(+1.22%) |
May 16, 2005 | 8.470 | 8.530 | 8.030 | 8.200 | 1,387,588 | -0.15(-1.80%) |
May 13, 2005 | 8.550 | 8.730 | 8.280 | 8.350 | 595,167 | -0.18(-2.11%) |
May 12, 2005 | 8.550 | 8.750 | 8.430 | 8.530 | 623,101 | +0.01(+0.12%) |
May 11, 2005 | 8.550 | 8.580 | 8.190 | 8.520 | 938,032 | -0.03(-0.35%) |
May 10, 2005 | 8.820 | 8.820 | 8.500 | 8.550 | 681,838 | -0.25(-2.84%) |
May 09, 2005 | 8.450 | 8.900 | 8.440 | 8.800 | 1,478,392 | +0.37(+4.39%) |
May 06, 2005 | 8.330 | 8.580 | 8.330 | 8.430 | 743,036 | +0.08(+0.96%) |
May 05, 2005 | 8.260 | 8.390 | 8.090 | 8.350 | 705,900 | +0.04(+0.48%) |
May 04, 2005 | 8.260 | 8.360 | 8.200 | 8.310 | 1,017,277 | -0.04(-0.48%) |
May 03, 2005 | 8.500 | 8.560 | 8.270 | 8.350 | 776,035 | -0.04(-0.48%) |