Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.435 | 8.435 | 7.695 | 7.843 | 24,022 | -0.59(-7.03%) |
Jul 28, 2005 | 8.259 | 8.521 | 8.128 | 8.435 | 20,952 | +0.33(+4.08%) |
Jul 27, 2005 | 8.094 | 8.122 | 8.065 | 8.105 | 877 | +0.05(+0.64%) |
Jul 26, 2005 | 7.917 | 8.082 | 7.809 | 8.054 | 1,579 | +0.17(+2.17%) |
Jul 25, 2005 | 7.962 | 8.264 | 7.831 | 7.883 | 8,770 | -0.03(-0.36%) |
Jul 22, 2005 | 7.888 | 7.980 | 7.660 | 7.911 | 11,327 | +0.18(+2.36%) |
Jul 21, 2005 | 8.242 | 8.492 | 7.689 | 7.729 | 14,348 | -0.57(-6.87%) |
Jul 20, 2005 | 7.655 | 8.299 | 7.655 | 8.299 | 9,068 | +0.47(+6.05%) |
Jul 19, 2005 | 7.797 | 7.997 | 7.683 | 7.826 | 2,005 | +0.13(+1.63%) |
Jul 18, 2005 | 7.837 | 8.019 | 7.695 | 7.700 | 4,159 | -0.31(-3.91%) |
Jul 15, 2005 | 7.575 | 8.014 | 7.575 | 8.014 | 5,109 | +0.29(+3.76%) |
Jul 14, 2005 | 8.321 | 8.527 | 7.695 | 7.723 | 13,378 | -0.47(-5.77%) |
Jul 13, 2005 | 8.207 | 8.447 | 8.150 | 8.196 | 3,333 | -0.12(-1.44%) |
Jul 12, 2005 | 8.464 | 8.652 | 8.179 | 8.316 | 24,371 | -0.25(-2.93%) |
Jul 11, 2005 | 8.304 | 8.567 | 8.304 | 8.567 | 23,492 | +0.16(+1.90%) |
Jul 08, 2005 | 7.900 | 8.464 | 7.900 | 8.407 | 11,921 | +0.50(+6.34%) |
Jul 07, 2005 | 7.900 | 8.025 | 7.700 | 7.905 | 18,906 | -0.07(-0.93%) |
Jul 06, 2005 | 8.458 | 8.458 | 7.980 | 7.980 | 31,965 | -0.42(-5.02%) |
Jul 05, 2005 | 8.116 | 8.401 | 8.082 | 8.401 | 20,878 | +0.34(+4.24%) |
Jul 01, 2005 | 7.871 | 8.059 | 7.871 | 8.059 | 9,825 | +0.21(+2.69%) |
Jun 30, 2005 | 7.791 | 8.002 | 7.791 | 7.848 | 15,760 | -0.05(-0.58%) |
Jun 29, 2005 | 7.712 | 7.917 | 7.712 | 7.894 | 17,987 | +0.05(+0.58%) |
Jun 28, 2005 | 7.877 | 7.877 | 7.734 | 7.848 | 41,518 | +0.06(+0.81%) |
Jun 27, 2005 | 7.814 | 7.814 | 7.643 | 7.786 | 49,534 | -0.03(-0.36%) |
Jun 24, 2005 | 8.139 | 8.139 | 7.809 | 7.814 | 109,092 | -0.33(-4.06%) |
Jun 23, 2005 | 8.350 | 8.453 | 8.145 | 8.145 | 10,951 | -0.36(-4.29%) |
Jun 22, 2005 | 8.447 | 8.544 | 8.287 | 8.510 | 15,090 | -0.02(-0.27%) |
Jun 21, 2005 | 8.447 | 8.544 | 8.447 | 8.532 | 4,912 | +0.15(+1.84%) |
Jun 20, 2005 | 8.447 | 8.447 | 8.270 | 8.378 | 9,642 | -0.05(-0.61%) |
Jun 17, 2005 | 8.481 | 8.532 | 8.310 | 8.430 | 51,175 | +0.07(+0.89%) |
Jun 16, 2005 | 8.447 | 8.447 | 8.213 | 8.356 | 15,972 | -0.05(-0.54%) |
Jun 15, 2005 | 8.549 | 8.549 | 8.310 | 8.401 | 25,196 | -0.09(-1.07%) |
Jun 14, 2005 | 8.481 | 8.492 | 8.384 | 8.492 | 6,656 | +0.11(+1.29%) |
Jun 13, 2005 | 8.498 | 8.515 | 8.384 | 8.384 | 8,163 | -0.11(-1.28%) |
Jun 10, 2005 | 8.447 | 8.510 | 8.435 | 8.492 | 5,263 | -0.02(-0.27%) |
Jun 09, 2005 | 8.549 | 8.549 | 8.396 | 8.515 | 15,295 | +0.01(+0.13%) |
Jun 08, 2005 | 8.435 | 8.549 | 8.424 | 8.504 | 10,349 | +0.09(+1.02%) |
Jun 07, 2005 | 8.293 | 8.549 | 8.293 | 8.418 | 9,490 | -0.03(-0.40%) |
Jun 06, 2005 | 8.532 | 8.544 | 8.435 | 8.453 | 34,026 | +0.01(+0.14%) |
Jun 03, 2005 | 8.378 | 8.544 | 8.378 | 8.441 | 9,298 | -0.05(-0.60%) |
Jun 02, 2005 | 8.356 | 8.532 | 8.356 | 8.492 | 19,001 | +0.09(+1.02%) |
Jun 01, 2005 | 8.310 | 8.407 | 8.299 | 8.407 | 25,552 | +0.14(+1.72%) |
May 31, 2005 | 8.213 | 8.384 | 8.213 | 8.264 | 25,354 | -0.02(-0.28%) |
May 27, 2005 | 8.264 | 8.390 | 8.247 | 8.287 | 22,113 | +0.01(+0.14%) |
May 26, 2005 | 8.213 | 8.293 | 8.213 | 8.276 | 879 | +0.06(+0.76%) |
May 25, 2005 | 8.259 | 8.350 | 8.162 | 8.213 | 4,266 | -0.05(-0.56%) |
May 24, 2005 | 8.373 | 8.373 | 8.259 | 8.259 | 2,456 | +0.01(+0.08%) |
May 23, 2005 | 8.287 | 8.301 | 8.253 | 8.253 | 2,105 | -0.01(-0.07%) |
May 20, 2005 | 8.321 | 8.321 | 8.196 | 8.259 | 2,280 | -0.03(-0.41%) |
May 19, 2005 | 8.316 | 8.344 | 8.264 | 8.293 | 5,166 | -0.05(-0.61%) |
May 18, 2005 | 8.321 | 8.356 | 8.202 | 8.344 | 22,632 | +0.02(+0.27%) |
May 17, 2005 | 8.133 | 8.373 | 8.071 | 8.321 | 19,876 | -0.03(-0.34%) |
May 16, 2005 | 7.837 | 8.418 | 7.837 | 8.350 | 51,985 | +0.60(+7.72%) |
May 13, 2005 | 8.071 | 8.122 | 7.746 | 7.752 | 5,982 | -0.38(-4.70%) |
May 12, 2005 | 7.837 | 8.133 | 7.598 | 8.133 | 33,645 | +0.37(+4.77%) |
May 11, 2005 | 7.809 | 7.871 | 7.569 | 7.763 | 11,718 | -0.14(-1.73%) |
May 10, 2005 | 8.088 | 8.088 | 7.814 | 7.900 | 14,716 | -0.23(-2.87%) |
May 09, 2005 | 7.911 | 8.173 | 7.911 | 8.133 | 22,269 | +0.10(+1.21%) |
May 06, 2005 | 8.122 | 8.236 | 7.905 | 8.037 | 21,127 | +0.01(+0.14%) |
May 05, 2005 | 7.980 | 8.133 | 7.888 | 8.025 | 21,478 | +0.08(+1.00%) |
May 04, 2005 | 7.831 | 8.025 | 7.723 | 7.945 | 13,178 | +0.21(+2.65%) |
May 03, 2005 | 7.923 | 7.985 | 7.740 | 7.740 | 16,355 | -0.17(-2.16%) |