Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.549 | 8.589 | 8.503 | 8.549 | 252,396 | +0.09(+1.01%) |
Jul 28, 2005 | 8.576 | 8.576 | 8.458 | 8.463 | 218,551 | -0.12(-1.42%) |
Jul 27, 2005 | 8.318 | 8.707 | 8.295 | 8.585 | 456,569 | +0.30(+3.60%) |
Jul 26, 2005 | 8.182 | 8.476 | 8.182 | 8.286 | 1,168,633 | +0.43(+5.53%) |
Jul 25, 2005 | 7.898 | 7.920 | 7.843 | 7.852 | 306,149 | -0.05(-0.57%) |
Jul 22, 2005 | 7.785 | 7.907 | 7.785 | 7.898 | 423,831 | +0.10(+1.28%) |
Jul 21, 2005 | 7.821 | 7.834 | 7.766 | 7.798 | 217,667 | -0.09(-1.09%) |
Jul 20, 2005 | 7.821 | 7.898 | 7.821 | 7.884 | 97,552 | +0.03(+0.40%) |
Jul 19, 2005 | 7.843 | 7.880 | 7.825 | 7.852 | 167,895 | +0.04(+0.46%) |
Jul 18, 2005 | 7.875 | 7.893 | 7.807 | 7.816 | 151,747 | -0.03(-0.40%) |
Jul 15, 2005 | 7.762 | 7.880 | 7.762 | 7.848 | 128,963 | +0.07(+0.93%) |
Jul 14, 2005 | 7.766 | 7.780 | 7.753 | 7.776 | 155,065 | -0.02(-0.23%) |
Jul 13, 2005 | 7.870 | 7.889 | 7.789 | 7.794 | 309,025 | -0.10(-1.26%) |
Jul 12, 2005 | 8.024 | 8.029 | 7.843 | 7.893 | 290,886 | -0.18(-2.18%) |
Jul 11, 2005 | 7.997 | 8.069 | 7.997 | 8.069 | 243,105 | +0.07(+0.85%) |
Jul 08, 2005 | 7.952 | 8.020 | 7.911 | 8.002 | 217,888 | +0.03(+0.40%) |
Jul 07, 2005 | 7.870 | 7.970 | 7.870 | 7.970 | 92,906 | -0.07(-0.84%) |
Jul 06, 2005 | 7.984 | 8.056 | 7.984 | 8.038 | 188,467 | +0.06(+0.74%) |
Jul 05, 2005 | 7.843 | 8.024 | 7.843 | 7.979 | 505,014 | +0.25(+3.22%) |
Jul 01, 2005 | 7.685 | 7.730 | 7.685 | 7.730 | 113,700 | +0.08(+1.06%) |
Jun 30, 2005 | 7.649 | 7.685 | 7.617 | 7.649 | 187,140 | +0.07(+0.89%) |
Jun 29, 2005 | 7.604 | 7.649 | 7.577 | 7.581 | 213,906 | +0.01(+0.18%) |
Jun 28, 2005 | 7.500 | 7.572 | 7.500 | 7.568 | 82,731 | +0.04(+0.48%) |
Jun 27, 2005 | 7.559 | 7.559 | 7.468 | 7.531 | 113,036 | -0.03(-0.36%) |
Jun 24, 2005 | 7.572 | 7.613 | 7.540 | 7.559 | 167,674 | -0.01(-0.18%) |
Jun 23, 2005 | 7.572 | 7.613 | 7.563 | 7.572 | 244,875 | -0.02(-0.24%) |
Jun 22, 2005 | 7.527 | 7.599 | 7.513 | 7.590 | 647,028 | +0.09(+1.14%) |
Jun 21, 2005 | 7.504 | 7.531 | 7.495 | 7.504 | 172,540 | +0.03(+0.42%) |
Jun 20, 2005 | 7.500 | 7.504 | 7.436 | 7.473 | 172,540 | -0.04(-0.54%) |
Jun 17, 2005 | 7.482 | 7.513 | 7.459 | 7.513 | 263,014 | -0.01(-0.18%) |
Jun 16, 2005 | 7.504 | 7.550 | 7.500 | 7.527 | 327,164 | -0.02(-0.30%) |
Jun 15, 2005 | 7.477 | 7.554 | 7.477 | 7.550 | 456,127 | +0.13(+1.77%) |
Jun 14, 2005 | 7.337 | 7.423 | 7.337 | 7.418 | 137,590 | +0.04(+0.55%) |
Jun 13, 2005 | 7.247 | 7.387 | 7.247 | 7.378 | 243,105 | +0.03(+0.37%) |
Jun 10, 2005 | 7.346 | 7.351 | 7.233 | 7.351 | 323,846 | +0.01(+0.12%) |
Jun 09, 2005 | 7.373 | 7.373 | 7.278 | 7.342 | 235,584 | -0.03(-0.43%) |
Jun 08, 2005 | 7.405 | 7.450 | 7.351 | 7.373 | 261,908 | -0.08(-1.09%) |
Jun 07, 2005 | 7.459 | 7.482 | 7.427 | 7.455 | 331,145 | -0.02(-0.24%) |
Jun 06, 2005 | 7.468 | 7.482 | 7.446 | 7.473 | 579,118 | -0.01(-0.18%) |
Jun 03, 2005 | 7.396 | 7.500 | 7.373 | 7.486 | 424,937 | +0.05(+0.67%) |
Jun 02, 2005 | 7.391 | 7.455 | 7.391 | 7.436 | 360,345 | +0.06(+0.86%) |
Jun 01, 2005 | 7.305 | 7.378 | 7.305 | 7.373 | 169,886 | +0.05(+0.68%) |
May 31, 2005 | 7.346 | 7.369 | 7.296 | 7.323 | 241,114 | -0.04(-0.55%) |
May 27, 2005 | 7.369 | 7.391 | 7.310 | 7.364 | 152,189 | +0.01(+0.12%) |
May 26, 2005 | 7.314 | 7.369 | 7.278 | 7.355 | 353,487 | +0.11(+1.56%) |
May 25, 2005 | 7.174 | 7.274 | 7.174 | 7.242 | 295,974 | +0.07(+0.95%) |
May 24, 2005 | 7.066 | 7.183 | 7.052 | 7.174 | 291,107 | +0.03(+0.44%) |
May 23, 2005 | 7.120 | 7.192 | 7.120 | 7.143 | 328,270 | -0.02(-0.32%) |
May 20, 2005 | 7.174 | 7.197 | 7.111 | 7.165 | 234,257 | -0.05(-0.75%) |
May 19, 2005 | 7.165 | 7.233 | 7.154 | 7.220 | 258,590 | +0.01(+0.13%) |
May 18, 2005 | 7.066 | 7.233 | 7.057 | 7.210 | 385,341 | +0.11(+1.59%) |
May 17, 2005 | 7.043 | 7.165 | 6.966 | 7.097 | 400,604 | +0.05(+0.77%) |
May 16, 2005 | 6.939 | 7.170 | 6.939 | 7.043 | 369,857 | +0.14(+1.96%) |
May 13, 2005 | 6.926 | 6.962 | 6.885 | 6.908 | 587,081 | -0.03(-0.39%) |
May 12, 2005 | 6.871 | 7.003 | 6.871 | 6.935 | 362,999 | -0.13(-1.79%) |
May 11, 2005 | 6.948 | 7.075 | 6.948 | 7.061 | 480,681 | +0.00(+0.00%) |
May 10, 2005 | 6.939 | 7.106 | 6.926 | 7.061 | 617,165 | -0.03(-0.45%) |
May 09, 2005 | 7.097 | 7.097 | 7.007 | 7.093 | 483,999 | -0.00(-0.06%) |
May 06, 2005 | 7.138 | 7.138 | 6.962 | 7.097 | 550,140 | -0.04(-0.57%) |
May 05, 2005 | 7.174 | 7.206 | 7.106 | 7.138 | 284,471 | -0.04(-0.50%) |
May 04, 2005 | 6.939 | 7.260 | 6.939 | 7.174 | 554,343 | +0.28(+4.00%) |
May 03, 2005 | 6.781 | 6.975 | 6.740 | 6.899 | 446,615 | +0.06(+0.93%) |