Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.422 | 8.422 | 7.682 | 7.830 | 24,061 | -0.59(-7.03%) |
Jul 28, 2005 | 8.245 | 8.507 | 8.115 | 8.422 | 20,986 | +0.33(+4.08%) |
Jul 27, 2005 | 8.080 | 8.109 | 8.052 | 8.092 | 878 | +0.05(+0.64%) |
Jul 26, 2005 | 7.904 | 8.069 | 7.796 | 8.041 | 1,581 | +0.17(+2.17%) |
Jul 25, 2005 | 7.950 | 8.251 | 7.819 | 7.870 | 8,784 | -0.03(-0.36%) |
Jul 22, 2005 | 7.876 | 7.967 | 7.648 | 7.898 | 11,345 | +0.18(+2.36%) |
Jul 21, 2005 | 8.228 | 8.479 | 7.676 | 7.716 | 14,371 | -0.57(-6.87%) |
Jul 20, 2005 | 7.642 | 8.285 | 7.642 | 8.285 | 9,083 | +0.47(+6.05%) |
Jul 19, 2005 | 7.785 | 7.984 | 7.671 | 7.813 | 2,008 | +0.13(+1.63%) |
Jul 18, 2005 | 7.824 | 8.006 | 7.682 | 7.688 | 4,166 | -0.31(-3.91%) |
Jul 15, 2005 | 7.563 | 8.001 | 7.563 | 8.001 | 5,117 | +0.29(+3.76%) |
Jul 14, 2005 | 8.308 | 8.513 | 7.682 | 7.711 | 13,399 | -0.47(-5.77%) |
Jul 13, 2005 | 8.194 | 8.433 | 8.137 | 8.183 | 3,338 | -0.12(-1.44%) |
Jul 12, 2005 | 8.450 | 8.638 | 8.166 | 8.302 | 24,411 | -0.25(-2.93%) |
Jul 11, 2005 | 8.291 | 8.553 | 8.291 | 8.553 | 23,530 | +0.16(+1.90%) |
Jul 08, 2005 | 7.887 | 8.450 | 7.887 | 8.393 | 11,941 | +0.50(+6.34%) |
Jul 07, 2005 | 7.887 | 8.012 | 7.688 | 7.893 | 18,937 | -0.07(-0.93%) |
Jul 06, 2005 | 8.445 | 8.445 | 7.967 | 7.967 | 32,016 | -0.42(-5.02%) |
Jul 05, 2005 | 8.103 | 8.388 | 8.069 | 8.388 | 20,912 | +0.34(+4.24%) |
Jul 01, 2005 | 7.858 | 8.046 | 7.858 | 8.046 | 9,841 | +0.21(+2.69%) |
Jun 30, 2005 | 7.779 | 7.989 | 7.779 | 7.836 | 15,786 | -0.05(-0.58%) |
Jun 29, 2005 | 7.699 | 7.904 | 7.699 | 7.881 | 18,016 | +0.05(+0.58%) |
Jun 28, 2005 | 7.864 | 7.864 | 7.722 | 7.836 | 41,585 | +0.06(+0.81%) |
Jun 27, 2005 | 7.802 | 7.802 | 7.631 | 7.773 | 49,614 | -0.03(-0.36%) |
Jun 24, 2005 | 8.126 | 8.126 | 7.796 | 7.802 | 109,269 | -0.33(-4.06%) |
Jun 23, 2005 | 8.336 | 8.439 | 8.132 | 8.132 | 10,969 | -0.36(-4.29%) |
Jun 22, 2005 | 8.433 | 8.530 | 8.274 | 8.496 | 15,114 | -0.02(-0.27%) |
Jun 21, 2005 | 8.433 | 8.530 | 8.433 | 8.519 | 4,920 | +0.15(+1.84%) |
Jun 20, 2005 | 8.433 | 8.433 | 8.257 | 8.365 | 9,658 | -0.05(-0.61%) |
Jun 17, 2005 | 8.467 | 8.519 | 8.297 | 8.416 | 51,258 | +0.07(+0.89%) |
Jun 16, 2005 | 8.433 | 8.433 | 8.200 | 8.342 | 15,998 | -0.05(-0.54%) |
Jun 15, 2005 | 8.536 | 8.536 | 8.297 | 8.388 | 25,237 | -0.09(-1.07%) |
Jun 14, 2005 | 8.467 | 8.479 | 8.371 | 8.479 | 6,667 | +0.11(+1.29%) |
Jun 13, 2005 | 8.484 | 8.502 | 8.371 | 8.371 | 8,176 | -0.11(-1.28%) |
Jun 10, 2005 | 8.433 | 8.496 | 8.422 | 8.479 | 5,272 | -0.02(-0.27%) |
Jun 09, 2005 | 8.536 | 8.536 | 8.382 | 8.502 | 15,320 | +0.01(+0.13%) |
Jun 08, 2005 | 8.422 | 8.536 | 8.410 | 8.490 | 10,366 | +0.09(+1.02%) |
Jun 07, 2005 | 8.280 | 8.536 | 8.280 | 8.405 | 9,505 | -0.03(-0.40%) |
Jun 06, 2005 | 8.519 | 8.530 | 8.422 | 8.439 | 34,081 | +0.01(+0.14%) |
Jun 03, 2005 | 8.365 | 8.530 | 8.365 | 8.428 | 9,313 | -0.05(-0.60%) |
Jun 02, 2005 | 8.342 | 8.519 | 8.342 | 8.479 | 19,031 | +0.09(+1.02%) |
Jun 01, 2005 | 8.297 | 8.393 | 8.285 | 8.393 | 25,593 | +0.14(+1.72%) |
May 31, 2005 | 8.200 | 8.371 | 8.200 | 8.251 | 25,395 | -0.02(-0.28%) |
May 27, 2005 | 8.251 | 8.376 | 8.234 | 8.274 | 22,149 | +0.01(+0.14%) |
May 26, 2005 | 8.200 | 8.280 | 8.200 | 8.262 | 880 | +0.06(+0.76%) |
May 25, 2005 | 8.245 | 8.336 | 8.149 | 8.200 | 4,273 | -0.05(-0.56%) |
May 24, 2005 | 8.359 | 8.359 | 8.245 | 8.246 | 2,460 | +0.01(+0.08%) |
May 23, 2005 | 8.274 | 8.288 | 8.240 | 8.240 | 2,108 | -0.01(-0.07%) |
May 20, 2005 | 8.308 | 8.308 | 8.183 | 8.245 | 2,284 | -0.03(-0.41%) |
May 19, 2005 | 8.302 | 8.331 | 8.251 | 8.280 | 5,175 | -0.05(-0.61%) |
May 18, 2005 | 8.308 | 8.342 | 8.189 | 8.331 | 22,669 | +0.02(+0.27%) |
May 17, 2005 | 8.120 | 8.359 | 8.058 | 8.308 | 19,908 | -0.03(-0.34%) |
May 16, 2005 | 7.824 | 8.405 | 7.824 | 8.336 | 52,069 | +0.60(+7.72%) |
May 13, 2005 | 8.058 | 8.109 | 7.733 | 7.739 | 5,992 | -0.38(-4.70%) |
May 12, 2005 | 7.824 | 8.120 | 7.585 | 8.120 | 33,700 | +0.37(+4.77%) |
May 11, 2005 | 7.796 | 7.858 | 7.557 | 7.750 | 11,737 | -0.14(-1.73%) |
May 10, 2005 | 8.075 | 8.075 | 7.802 | 7.887 | 14,740 | -0.23(-2.87%) |
May 09, 2005 | 7.898 | 8.160 | 7.898 | 8.120 | 22,305 | +0.10(+1.21%) |
May 06, 2005 | 8.109 | 8.223 | 7.893 | 8.024 | 21,161 | +0.01(+0.14%) |
May 05, 2005 | 7.967 | 8.120 | 7.876 | 8.012 | 21,513 | +0.08(+1.00%) |
May 04, 2005 | 7.819 | 8.012 | 7.711 | 7.932 | 13,199 | +0.20(+2.65%) |
May 03, 2005 | 7.910 | 7.972 | 7.728 | 7.728 | 16,381 | -0.17(-2.16%) |