Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.855 | 8.866 | 8.743 | 8.810 | 2,986,395 | +0.04(+0.51%) |
Jul 28, 2005 | 8.571 | 8.773 | 8.556 | 8.765 | 4,742,421 | +0.28(+3.26%) |
Jul 27, 2005 | 8.397 | 8.519 | 8.336 | 8.489 | 2,959,095 | +0.18(+2.11%) |
Jul 26, 2005 | 8.388 | 8.414 | 8.291 | 8.313 | 1,990,216 | +0.00(+0.05%) |
Jul 25, 2005 | 8.552 | 8.564 | 8.291 | 8.309 | 2,827,681 | -0.12(-1.40%) |
Jul 22, 2005 | 8.412 | 8.474 | 8.379 | 8.427 | 3,002,721 | +0.07(+0.83%) |
Jul 21, 2005 | 8.534 | 8.593 | 8.298 | 8.358 | 2,903,692 | -0.09(-1.11%) |
Jul 20, 2005 | 8.272 | 8.465 | 8.268 | 8.451 | 3,662,737 | +0.19(+2.26%) |
Jul 19, 2005 | 8.130 | 8.334 | 8.102 | 8.265 | 2,787,266 | +0.20(+2.53%) |
Jul 18, 2005 | 8.192 | 8.192 | 8.020 | 8.061 | 3,410,079 | -0.04(-0.55%) |
Jul 15, 2005 | 8.295 | 8.295 | 8.054 | 8.106 | 4,689,427 | -0.19(-2.27%) |
Jul 14, 2005 | 8.341 | 8.394 | 8.270 | 8.295 | 2,570,205 | -0.01(-0.18%) |
Jul 13, 2005 | 8.323 | 8.332 | 8.259 | 8.309 | 2,319,956 | -0.00(-0.02%) |
Jul 12, 2005 | 8.291 | 8.351 | 8.248 | 8.311 | 1,125,451 | +0.06(+0.72%) |
Jul 11, 2005 | 8.225 | 8.351 | 8.225 | 8.252 | 2,092,992 | +0.03(+0.34%) |
Jul 08, 2005 | 8.177 | 8.296 | 8.154 | 8.224 | 4,256,108 | +0.09(+1.15%) |
Jul 07, 2005 | 8.126 | 8.145 | 7.988 | 8.130 | 3,414,896 | +0.00(+0.05%) |
Jul 06, 2005 | 7.975 | 8.177 | 7.975 | 8.126 | 2,926,710 | +0.17(+2.14%) |
Jul 05, 2005 | 7.856 | 7.997 | 7.829 | 7.956 | 1,689,382 | +0.10(+1.26%) |
Jul 01, 2005 | 7.846 | 7.906 | 7.820 | 7.857 | 1,667,435 | -0.07(-0.85%) |
Jun 30, 2005 | 8.082 | 8.182 | 7.891 | 7.925 | 3,354,944 | -0.14(-1.71%) |
Jun 29, 2005 | 7.968 | 8.085 | 7.904 | 8.063 | 2,912,257 | +0.18(+2.27%) |
Jun 28, 2005 | 7.753 | 7.934 | 7.747 | 7.884 | 2,531,397 | +0.14(+1.76%) |
Jun 27, 2005 | 7.594 | 7.794 | 7.594 | 7.747 | 1,267,572 | +0.13(+1.64%) |
Jun 24, 2005 | 7.667 | 7.671 | 7.572 | 7.622 | 1,131,607 | -0.04(-0.56%) |
Jun 23, 2005 | 7.783 | 7.783 | 7.579 | 7.665 | 2,891,381 | -0.12(-1.51%) |
Jun 22, 2005 | 7.940 | 7.949 | 7.766 | 7.783 | 2,507,844 | -0.12(-1.47%) |
Jun 21, 2005 | 8.033 | 8.108 | 7.857 | 7.898 | 2,541,567 | -0.08(-1.05%) |
Jun 20, 2005 | 7.951 | 8.012 | 7.796 | 7.983 | 2,427,550 | +0.06(+0.73%) |
Jun 17, 2005 | 7.891 | 7.953 | 7.755 | 7.925 | 2,288,642 | +0.08(+1.05%) |
Jun 16, 2005 | 7.730 | 7.928 | 7.727 | 7.842 | 3,115,936 | +0.11(+1.45%) |
Jun 15, 2005 | 7.762 | 7.783 | 7.686 | 7.730 | 2,133,407 | -0.01(-0.17%) |
Jun 14, 2005 | 7.603 | 7.771 | 7.601 | 7.743 | 3,301,682 | +0.14(+1.84%) |
Jun 13, 2005 | 7.560 | 7.622 | 7.491 | 7.603 | 1,011,969 | +0.07(+0.87%) |
Jun 10, 2005 | 7.439 | 7.628 | 7.439 | 7.538 | 1,791,355 | -0.00(-0.02%) |
Jun 09, 2005 | 7.471 | 7.566 | 7.471 | 7.540 | 2,047,225 | +0.12(+1.61%) |
Jun 08, 2005 | 7.529 | 7.564 | 7.413 | 7.420 | 1,132,410 | -0.10(-1.37%) |
Jun 07, 2005 | 7.510 | 7.594 | 7.491 | 7.523 | 2,149,466 | +0.09(+1.26%) |
Jun 06, 2005 | 7.304 | 7.482 | 7.304 | 7.430 | 1,853,181 | +0.18(+2.55%) |
Jun 03, 2005 | 7.445 | 7.474 | 7.228 | 7.245 | 2,147,057 | -0.17(-2.32%) |
Jun 02, 2005 | 7.314 | 7.502 | 7.295 | 7.417 | 2,665,755 | +0.14(+1.98%) |
Jun 01, 2005 | 7.121 | 7.291 | 7.110 | 7.273 | 1,814,908 | +0.14(+1.91%) |
May 31, 2005 | 7.146 | 7.162 | 7.097 | 7.136 | 1,569,476 | -0.02(-0.26%) |
May 27, 2005 | 7.168 | 7.226 | 7.138 | 7.155 | 1,866,831 | -0.01(-0.16%) |
May 26, 2005 | 7.086 | 7.190 | 7.086 | 7.166 | 1,690,720 | +0.10(+1.37%) |
May 25, 2005 | 7.153 | 7.174 | 7.056 | 7.069 | 2,059,269 | -0.08(-1.12%) |
May 24, 2005 | 7.045 | 7.159 | 6.979 | 7.149 | 3,455,311 | +0.12(+1.75%) |
May 23, 2005 | 6.912 | 7.028 | 6.884 | 7.026 | 3,449,690 | +0.11(+1.57%) |
May 20, 2005 | 6.968 | 6.968 | 6.871 | 6.918 | 1,536,288 | -0.05(-0.72%) |
May 19, 2005 | 7.002 | 7.011 | 6.936 | 6.968 | 1,581,520 | -0.01(-0.16%) |
May 18, 2005 | 6.819 | 7.035 | 6.819 | 6.979 | 4,199,367 | +0.16(+2.36%) |
May 17, 2005 | 6.841 | 6.884 | 6.783 | 6.819 | 1,443,415 | -0.02(-0.30%) |
May 16, 2005 | 6.772 | 6.884 | 6.753 | 6.839 | 1,115,816 | +0.07(+0.99%) |
May 13, 2005 | 6.854 | 6.858 | 6.722 | 6.772 | 1,670,379 | -0.08(-1.20%) |
May 12, 2005 | 6.867 | 7.002 | 6.849 | 6.854 | 1,900,555 | +0.01(+0.11%) |
May 11, 2005 | 6.893 | 6.897 | 6.781 | 6.847 | 2,853,642 | -0.05(-0.73%) |
May 10, 2005 | 6.968 | 7.009 | 6.890 | 6.897 | 1,790,284 | -0.04(-0.51%) |
May 09, 2005 | 6.987 | 7.060 | 6.916 | 6.933 | 2,136,886 | -0.06(-0.88%) |
May 06, 2005 | 7.090 | 7.099 | 6.968 | 6.994 | 2,708,043 | -0.18(-2.50%) |
May 05, 2005 | 7.133 | 7.267 | 7.110 | 7.174 | 3,786,657 | +0.02(+0.31%) |
May 04, 2005 | 6.912 | 7.161 | 6.910 | 7.151 | 2,209,418 | +0.20(+2.90%) |
May 03, 2005 | 6.865 | 7.017 | 6.813 | 6.949 | 3,254,309 | +0.08(+1.20%) |