Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.120 | 9.120 | 8.724 | 8.776 | 740,684 | -0.21(-2.35%) |
Jul 28, 2005 | 8.824 | 9.009 | 8.766 | 8.988 | 467,372 | +0.21(+2.41%) |
Jul 27, 2005 | 8.750 | 8.829 | 8.644 | 8.776 | 405,522 | +0.07(+0.79%) |
Jul 26, 2005 | 8.956 | 8.977 | 8.655 | 8.708 | 295,063 | -0.21(-2.37%) |
Jul 25, 2005 | 8.824 | 8.956 | 8.782 | 8.919 | 535,085 | +0.10(+1.08%) |
Jul 22, 2005 | 8.713 | 8.861 | 8.655 | 8.824 | 724,606 | +0.11(+1.27%) |
Jul 21, 2005 | 8.856 | 8.856 | 8.660 | 8.713 | 594,476 | -0.17(-1.96%) |
Jul 20, 2005 | 8.570 | 8.988 | 8.528 | 8.887 | 861,735 | +0.33(+3.83%) |
Jul 19, 2005 | 8.248 | 8.565 | 8.248 | 8.560 | 648,193 | +0.35(+4.25%) |
Jul 18, 2005 | 8.332 | 8.375 | 8.200 | 8.211 | 388,121 | -0.11(-1.33%) |
Jul 15, 2005 | 8.316 | 8.406 | 8.232 | 8.322 | 439,379 | -0.02(-0.25%) |
Jul 14, 2005 | 8.385 | 8.454 | 8.285 | 8.343 | 352,562 | -0.06(-0.75%) |
Jul 13, 2005 | 8.412 | 8.486 | 8.364 | 8.406 | 279,742 | +0.01(+0.06%) |
Jul 12, 2005 | 8.486 | 8.486 | 8.348 | 8.401 | 398,713 | -0.06(-0.69%) |
Jul 11, 2005 | 8.459 | 8.459 | 8.401 | 8.459 | 638,735 | +0.00(+0.00%) |
Jul 08, 2005 | 8.031 | 8.523 | 8.031 | 8.459 | 436,542 | +0.43(+5.33%) |
Jul 07, 2005 | 8.131 | 8.131 | 7.936 | 8.031 | 493,663 | -0.10(-1.17%) |
Jul 06, 2005 | 8.153 | 8.264 | 8.126 | 8.126 | 393,795 | -0.06(-0.77%) |
Jul 05, 2005 | 7.782 | 8.248 | 7.782 | 8.190 | 518,819 | +0.32(+4.10%) |
Jul 01, 2005 | 7.867 | 7.872 | 7.698 | 7.867 | 310,383 | +0.03(+0.34%) |
Jun 30, 2005 | 7.899 | 7.983 | 7.804 | 7.841 | 318,705 | -0.03(-0.40%) |
Jun 29, 2005 | 7.719 | 7.872 | 7.708 | 7.872 | 376,772 | +0.15(+1.99%) |
Jun 28, 2005 | 7.518 | 7.756 | 7.518 | 7.719 | 581,993 | +0.23(+3.03%) |
Jun 27, 2005 | 7.486 | 7.560 | 7.248 | 7.492 | 526,385 | +0.00(+0.00%) |
Jun 24, 2005 | 7.592 | 7.682 | 7.407 | 7.492 | 444,107 | -0.10(-1.25%) |
Jun 23, 2005 | 7.777 | 7.872 | 7.587 | 7.587 | 2,465,668 | -0.19(-2.38%) |
Jun 22, 2005 | 7.645 | 7.782 | 7.645 | 7.772 | 1,022,885 | +0.15(+1.94%) |
Jun 21, 2005 | 7.518 | 7.719 | 7.518 | 7.624 | 377,529 | +0.12(+1.62%) |
Jun 20, 2005 | 7.560 | 7.582 | 7.455 | 7.502 | 643,086 | -0.04(-0.49%) |
Jun 17, 2005 | 7.402 | 7.640 | 7.375 | 7.539 | 934,177 | +0.14(+1.86%) |
Jun 16, 2005 | 7.402 | 7.402 | 7.280 | 7.402 | 1,105,351 | +0.00(+0.00%) |
Jun 15, 2005 | 7.397 | 7.434 | 7.370 | 7.402 | 1,005,862 | +0.05(+0.72%) |
Jun 14, 2005 | 7.159 | 7.402 | 7.137 | 7.349 | 690,750 | +0.16(+2.28%) |
Jun 13, 2005 | 7.180 | 7.248 | 7.132 | 7.185 | 330,811 | -0.01(-0.07%) |
Jun 10, 2005 | 7.196 | 7.280 | 7.143 | 7.190 | 237,374 | +0.04(+0.59%) |
Jun 09, 2005 | 7.264 | 7.322 | 7.116 | 7.148 | 969,547 | -0.11(-1.46%) |
Jun 08, 2005 | 7.196 | 7.397 | 7.190 | 7.254 | 557,782 | +0.03(+0.37%) |
Jun 07, 2005 | 7.391 | 7.418 | 7.196 | 7.227 | 790,806 | -0.13(-1.80%) |
Jun 06, 2005 | 7.365 | 7.508 | 7.296 | 7.360 | 462,643 | +0.01(+0.14%) |
Jun 03, 2005 | 7.397 | 7.428 | 7.301 | 7.349 | 777,945 | -0.01(-0.14%) |
Jun 02, 2005 | 7.455 | 7.481 | 7.360 | 7.360 | 674,484 | -0.29(-3.73%) |
Jun 01, 2005 | 7.412 | 7.645 | 7.349 | 7.645 | 519,386 | +0.24(+3.21%) |
May 31, 2005 | 7.486 | 7.508 | 7.360 | 7.407 | 869,301 | -0.06(-0.85%) |
May 27, 2005 | 7.449 | 7.508 | 7.393 | 7.471 | 348,023 | +0.06(+0.86%) |
May 26, 2005 | 7.418 | 7.476 | 7.391 | 7.407 | 441,648 | +0.00(+0.00%) |
May 25, 2005 | 7.592 | 7.613 | 7.375 | 7.407 | 575,183 | -0.18(-2.37%) |
May 24, 2005 | 7.878 | 7.931 | 7.587 | 7.587 | 552,675 | -0.34(-4.33%) |
May 23, 2005 | 7.597 | 7.931 | 7.592 | 7.931 | 758,274 | +0.33(+4.31%) |
May 20, 2005 | 7.677 | 7.698 | 7.449 | 7.603 | 506,146 | -0.06(-0.83%) |
May 19, 2005 | 7.782 | 7.782 | 7.613 | 7.666 | 485,151 | -0.12(-1.56%) |
May 18, 2005 | 7.555 | 7.793 | 7.497 | 7.788 | 1,138,830 | +0.30(+3.95%) |
May 17, 2005 | 7.328 | 7.529 | 7.328 | 7.492 | 322,110 | +0.17(+2.31%) |
May 16, 2005 | 7.386 | 7.402 | 7.190 | 7.322 | 675,997 | -0.04(-0.57%) |
May 13, 2005 | 7.534 | 7.619 | 7.217 | 7.365 | 430,489 | -0.17(-2.25%) |
May 12, 2005 | 7.693 | 7.819 | 7.508 | 7.534 | 733,118 | -0.03(-0.42%) |
May 11, 2005 | 7.555 | 7.650 | 7.449 | 7.566 | 572,725 | +0.05(+0.63%) |
May 10, 2005 | 7.777 | 7.804 | 7.402 | 7.518 | 1,028,938 | -0.26(-3.33%) |
May 09, 2005 | 7.730 | 7.851 | 7.719 | 7.777 | 798,750 | +0.06(+0.75%) |
May 06, 2005 | 7.391 | 7.909 | 7.391 | 7.719 | 1,452,618 | +0.33(+4.43%) |
May 05, 2005 | 7.481 | 7.767 | 7.143 | 7.391 | 2,039,907 | -0.09(-1.20%) |
May 04, 2005 | 6.635 | 7.534 | 6.635 | 7.481 | 2,333,079 | +1.25(+20.02%) |
May 03, 2005 | 6.292 | 6.487 | 6.186 | 6.233 | 399,848 | -0.11(-1.67%) |