Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.680 | 8.750 | 8.370 | 8.500 | 471,844 | -0.25(-2.86%) |
Jul 28, 2005 | 8.750 | 8.760 | 8.410 | 8.750 | 608,654 | +0.14(+1.63%) |
Jul 27, 2005 | 8.510 | 8.670 | 8.330 | 8.610 | 571,897 | +0.10(+1.18%) |
Jul 26, 2005 | 8.550 | 8.780 | 8.460 | 8.510 | 531,587 | -0.04(-0.47%) |
Jul 25, 2005 | 8.600 | 8.640 | 8.320 | 8.550 | 617,641 | -0.09(-1.04%) |
Jul 22, 2005 | 8.730 | 8.730 | 8.440 | 8.640 | 552,529 | -0.08(-0.92%) |
Jul 21, 2005 | 8.690 | 8.900 | 8.470 | 8.720 | 714,199 | +0.03(+0.35%) |
Jul 20, 2005 | 8.160 | 8.930 | 8.100 | 8.690 | 1,269,363 | +0.53(+6.50%) |
Jul 19, 2005 | 8.090 | 8.200 | 8.000 | 8.160 | 364,317 | +0.11(+1.37%) |
Jul 18, 2005 | 7.900 | 8.330 | 7.802 | 8.050 | 583,786 | +0.02(+0.25%) |
Jul 15, 2005 | 7.380 | 8.200 | 7.380 | 8.030 | 2,123,512 | +0.53(+7.07%) |
Jul 14, 2005 | 7.600 | 7.610 | 7.200 | 7.500 | 710,230 | -0.06(-0.79%) |
Jul 13, 2005 | 7.460 | 7.590 | 7.410 | 7.560 | 189,239 | +0.10(+1.34%) |
Jul 12, 2005 | 7.510 | 7.600 | 7.250 | 7.460 | 337,040 | -0.07(-0.93%) |
Jul 11, 2005 | 7.570 | 7.770 | 7.420 | 7.530 | 568,195 | -0.08(-1.05%) |
Jul 08, 2005 | 7.440 | 7.700 | 7.300 | 7.610 | 400,792 | +0.22(+2.98%) |
Jul 07, 2005 | 7.320 | 7.520 | 7.200 | 7.390 | 448,414 | +0.01(+0.14%) |
Jul 06, 2005 | 7.070 | 7.710 | 7.020 | 7.380 | 824,829 | +0.19(+2.64%) |
Jul 05, 2005 | 7.110 | 7.200 | 7.050 | 7.190 | 531,800 | +0.03(+0.42%) |
Jul 01, 2005 | 7.520 | 7.520 | 7.090 | 7.160 | 615,200 | -0.32(-4.28%) |
Jun 30, 2005 | 7.580 | 7.740 | 7.450 | 7.480 | 385,090 | -0.01(-0.13%) |
Jun 29, 2005 | 7.770 | 7.770 | 7.440 | 7.490 | 863,386 | -0.23(-2.98%) |
Jun 28, 2005 | 7.360 | 7.750 | 7.360 | 7.720 | 1,145,028 | +0.33(+4.47%) |
Jun 27, 2005 | 7.320 | 7.590 | 7.300 | 7.390 | 1,049,512 | +0.06(+0.82%) |
Jun 24, 2005 | 7.100 | 7.400 | 7.050 | 7.330 | 1,240,220 | +0.23(+3.24%) |
Jun 23, 2005 | 6.890 | 7.150 | 6.890 | 7.100 | 476,171 | +0.17(+2.38%) |
Jun 22, 2005 | 7.090 | 7.110 | 6.860 | 6.935 | 316,281 | -0.03(-0.36%) |
Jun 21, 2005 | 7.160 | 7.210 | 6.940 | 6.960 | 462,379 | -0.20(-2.79%) |
Jun 20, 2005 | 6.950 | 7.240 | 6.850 | 7.160 | 740,986 | +0.18(+2.58%) |
Jun 17, 2005 | 6.900 | 7.000 | 6.760 | 6.980 | 666,545 | +0.06(+0.87%) |
Jun 16, 2005 | 6.410 | 7.000 | 6.350 | 6.920 | 515,003 | +0.43(+6.63%) |
Jun 15, 2005 | 6.500 | 6.500 | 6.300 | 6.490 | 234,045 | -0.01(-0.15%) |
Jun 14, 2005 | 6.400 | 6.560 | 6.380 | 6.500 | 291,760 | +0.06(+0.93%) |
Jun 13, 2005 | 6.430 | 6.580 | 6.380 | 6.440 | 212,562 | +0.03(+0.47%) |
Jun 10, 2005 | 6.450 | 6.500 | 6.360 | 6.410 | 107,888 | -0.10(-1.54%) |
Jun 09, 2005 | 6.150 | 6.550 | 6.100 | 6.510 | 286,268 | +0.33(+5.34%) |
Jun 08, 2005 | 6.400 | 6.400 | 6.080 | 6.180 | 579,734 | -0.23(-3.59%) |
Jun 07, 2005 | 6.410 | 6.600 | 6.350 | 6.410 | 251,458 | -0.14(-2.14%) |
Jun 06, 2005 | 6.560 | 6.690 | 6.510 | 6.550 | 336,761 | -0.01(-0.15%) |
Jun 03, 2005 | 6.450 | 6.650 | 6.450 | 6.560 | 352,411 | +0.10(+1.55%) |
Jun 02, 2005 | 6.680 | 6.680 | 6.250 | 6.460 | 565,821 | -0.17(-2.56%) |
Jun 01, 2005 | 6.980 | 7.030 | 6.390 | 6.630 | 1,455,832 | -0.17(-2.50%) |
May 31, 2005 | 6.700 | 6.910 | 6.700 | 6.800 | 415,864 | +0.13(+1.95%) |
May 27, 2005 | 6.700 | 6.750 | 6.540 | 6.670 | 365,649 | -0.03(-0.45%) |
May 26, 2005 | 6.380 | 6.800 | 6.380 | 6.700 | 492,280 | +0.33(+5.18%) |
May 25, 2005 | 6.700 | 6.700 | 6.370 | 6.370 | 359,920 | -0.41(-6.05%) |
May 24, 2005 | 6.950 | 6.950 | 6.611 | 6.780 | 382,900 | -0.20(-2.87%) |
May 23, 2005 | 7.000 | 7.090 | 6.950 | 6.980 | 253,046 | -0.04(-0.57%) |
May 20, 2005 | 7.030 | 7.100 | 6.980 | 7.020 | 224,447 | -0.11(-1.54%) |
May 19, 2005 | 7.040 | 7.130 | 6.930 | 7.130 | 376,109 | +0.03(+0.42%) |
May 18, 2005 | 7.000 | 7.130 | 6.890 | 7.100 | 759,700 | +0.01(+0.14%) |
May 17, 2005 | 6.890 | 7.170 | 6.820 | 7.090 | 423,711 | +0.02(+0.28%) |
May 16, 2005 | 7.100 | 7.170 | 6.860 | 7.070 | 408,419 | +0.05(+0.71%) |
May 13, 2005 | 6.920 | 7.100 | 6.700 | 7.020 | 759,109 | +0.04(+0.57%) |
May 12, 2005 | 6.700 | 7.110 | 6.650 | 6.980 | 1,608,972 | +0.52(+8.05%) |
May 11, 2005 | 6.350 | 6.590 | 6.290 | 6.460 | 588,211 | +0.05(+0.78%) |
May 10, 2005 | 6.320 | 6.480 | 6.280 | 6.410 | 311,033 | +0.01(+0.16%) |
May 09, 2005 | 6.310 | 6.400 | 6.250 | 6.400 | 479,620 | +0.04(+0.63%) |
May 06, 2005 | 6.250 | 6.430 | 5.900 | 6.360 | 738,238 | +0.06(+0.95%) |
May 05, 2005 | 6.350 | 6.380 | 6.140 | 6.300 | 718,598 | -0.02(-0.32%) |
May 04, 2005 | 6.210 | 6.360 | 6.100 | 6.320 | 343,030 | +0.14(+2.27%) |
May 03, 2005 | 6.010 | 6.310 | 5.950 | 6.180 | 274,956 | +0.08(+1.31%) |