Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.912 | 7.912 | 7.317 | 7.496 | 67,043 | -0.33(-4.24%) |
Jul 28, 2005 | 7.955 | 8.057 | 7.742 | 7.827 | 53,138 | +0.00(+0.00%) |
Jul 27, 2005 | 8.014 | 8.176 | 7.666 | 7.827 | 108,593 | -0.28(-3.46%) |
Jul 26, 2005 | 8.091 | 8.193 | 7.776 | 8.108 | 80,556 | +0.02(+0.21%) |
Jul 25, 2005 | 7.768 | 8.125 | 7.572 | 8.091 | 113,208 | +0.18(+2.26%) |
Jul 22, 2005 | 7.334 | 7.946 | 7.334 | 7.912 | 113,147 | +0.27(+3.56%) |
Jul 21, 2005 | 7.657 | 7.785 | 7.513 | 7.640 | 24,272 | -0.09(-1.21%) |
Jul 20, 2005 | 7.683 | 7.802 | 7.504 | 7.734 | 22,389 | +0.02(+0.22%) |
Jul 19, 2005 | 7.623 | 7.717 | 7.402 | 7.717 | 94,632 | +0.25(+3.30%) |
Jul 18, 2005 | 7.530 | 7.623 | 7.223 | 7.470 | 20,732 | -0.06(-0.79%) |
Jul 15, 2005 | 7.087 | 7.555 | 7.028 | 7.530 | 38,653 | +0.31(+4.36%) |
Jul 14, 2005 | 7.657 | 7.742 | 7.215 | 7.215 | 31,149 | -0.42(-5.46%) |
Jul 13, 2005 | 7.819 | 7.819 | 7.615 | 7.632 | 34,289 | -0.05(-0.66%) |
Jul 12, 2005 | 7.555 | 7.717 | 7.410 | 7.683 | 45,279 | +0.20(+2.61%) |
Jul 11, 2005 | 7.521 | 7.581 | 7.402 | 7.487 | 41,606 | +0.03(+0.34%) |
Jul 08, 2005 | 7.385 | 7.759 | 7.317 | 7.461 | 58,692 | +0.06(+0.80%) |
Jul 07, 2005 | 7.504 | 7.581 | 7.079 | 7.402 | 60,630 | -0.20(-2.68%) |
Jul 06, 2005 | 7.487 | 7.997 | 7.487 | 7.606 | 121,803 | +0.10(+1.36%) |
Jul 05, 2005 | 7.232 | 7.521 | 7.232 | 7.504 | 158,910 | +0.14(+1.97%) |
Jul 01, 2005 | 7.215 | 7.393 | 7.130 | 7.359 | 26,915 | +0.09(+1.17%) |
Jun 30, 2005 | 7.325 | 7.402 | 7.232 | 7.274 | 33,744 | -0.03(-0.47%) |
Jun 29, 2005 | 7.317 | 7.359 | 6.977 | 7.308 | 54,009 | -0.03(-0.46%) |
Jun 28, 2005 | 7.513 | 7.521 | 7.147 | 7.342 | 135,098 | +0.20(+2.74%) |
Jun 27, 2005 | 6.721 | 7.232 | 6.721 | 7.147 | 96,315 | +0.39(+5.79%) |
Jun 24, 2005 | 6.645 | 6.755 | 6.594 | 6.755 | 24,682 | +0.11(+1.66%) |
Jun 23, 2005 | 6.704 | 6.815 | 6.602 | 6.645 | 36,662 | +0.01(+0.13%) |
Jun 22, 2005 | 6.679 | 6.823 | 6.509 | 6.636 | 36,015 | -0.09(-1.27%) |
Jun 21, 2005 | 6.721 | 6.934 | 6.704 | 6.721 | 34,320 | -0.09(-1.25%) |
Jun 20, 2005 | 7.062 | 7.121 | 6.543 | 6.806 | 65,846 | -0.05(-0.74%) |
Jun 17, 2005 | 7.113 | 7.113 | 6.636 | 6.857 | 80,042 | -0.13(-1.83%) |
Jun 16, 2005 | 6.262 | 7.555 | 6.168 | 6.985 | 342,374 | +0.70(+11.10%) |
Jun 15, 2005 | 6.143 | 6.415 | 6.083 | 6.287 | 51,167 | +0.26(+4.23%) |
Jun 14, 2005 | 6.134 | 6.194 | 5.964 | 6.032 | 25,557 | +0.02(+0.28%) |
Jun 13, 2005 | 6.168 | 6.211 | 5.913 | 6.015 | 133,406 | +0.24(+4.12%) |
Jun 10, 2005 | 5.956 | 5.956 | 5.743 | 5.777 | 29,207 | -0.13(-2.16%) |
Jun 09, 2005 | 5.871 | 5.956 | 5.768 | 5.905 | 10,910 | -0.01(-0.14%) |
Jun 08, 2005 | 5.904 | 5.913 | 5.811 | 5.913 | 24,269 | +0.19(+3.27%) |
Jun 07, 2005 | 5.811 | 5.811 | 5.726 | 5.726 | 7,769 | -0.03(-0.59%) |
Jun 06, 2005 | 5.896 | 6.075 | 5.692 | 5.760 | 23,589 | -0.22(-3.70%) |
Jun 03, 2005 | 5.879 | 5.998 | 5.794 | 5.981 | 32,394 | +0.03(+0.43%) |
Jun 02, 2005 | 5.922 | 6.066 | 5.870 | 5.956 | 15,926 | -0.13(-2.10%) |
Jun 01, 2005 | 5.956 | 6.083 | 5.888 | 6.083 | 10,260 | +0.05(+0.85%) |
May 31, 2005 | 5.956 | 6.032 | 5.709 | 6.032 | 36,524 | +0.08(+1.29%) |
May 27, 2005 | 5.930 | 5.990 | 5.879 | 5.956 | 20,601 | +0.01(+0.14%) |
May 26, 2005 | 5.683 | 5.973 | 5.624 | 5.947 | 21,274 | +0.31(+5.59%) |
May 25, 2005 | 5.539 | 5.658 | 5.445 | 5.632 | 9,897 | -0.08(-1.34%) |
May 24, 2005 | 5.615 | 5.709 | 5.403 | 5.709 | 31,147 | +0.09(+1.67%) |
May 23, 2005 | 5.743 | 5.743 | 5.394 | 5.615 | 22,235 | -0.13(-2.22%) |
May 20, 2005 | 5.700 | 5.870 | 5.700 | 5.743 | 16,731 | +0.00(+0.00%) |
May 19, 2005 | 5.760 | 5.876 | 5.700 | 5.743 | 7,992 | -0.12(-2.03%) |
May 18, 2005 | 5.768 | 5.905 | 5.539 | 5.862 | 23,037 | -0.03(-0.58%) |
May 17, 2005 | 5.785 | 5.913 | 5.785 | 5.896 | 13,663 | +0.07(+1.17%) |
May 16, 2005 | 5.785 | 5.845 | 5.445 | 5.828 | 39,986 | -0.04(-0.72%) |
May 13, 2005 | 5.913 | 5.913 | 5.751 | 5.870 | 12,929 | -0.08(-1.29%) |
May 12, 2005 | 5.956 | 5.956 | 5.778 | 5.947 | 27,826 | -0.09(-1.55%) |
May 11, 2005 | 5.981 | 6.058 | 5.709 | 6.041 | 61,696 | -0.09(-1.53%) |
May 10, 2005 | 6.168 | 6.168 | 5.658 | 6.134 | 82,593 | -0.14(-2.17%) |
May 09, 2005 | 6.313 | 6.372 | 6.143 | 6.270 | 32,557 | +0.14(+2.22%) |
May 06, 2005 | 6.253 | 6.381 | 6.126 | 6.134 | 132,005 | -0.13(-2.04%) |
May 05, 2005 | 6.721 | 6.721 | 6.228 | 6.262 | 71,917 | -0.37(-5.64%) |
May 04, 2005 | 6.432 | 6.662 | 6.381 | 6.636 | 61,556 | +0.06(+0.91%) |
May 03, 2005 | 6.619 | 6.619 | 6.466 | 6.577 | 21,873 | +0.03(+0.39%) |