Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.677 | 7.807 | 7.677 | 7.742 | 228,267 | +0.05(+0.60%) |
Jul 28, 2005 | 7.742 | 7.779 | 7.659 | 7.696 | 363,565 | +0.05(+0.61%) |
Jul 27, 2005 | 7.789 | 7.881 | 7.501 | 7.650 | 577,472 | -0.13(-1.67%) |
Jul 26, 2005 | 7.464 | 7.816 | 7.427 | 7.779 | 710,071 | +0.32(+4.35%) |
Jul 25, 2005 | 7.705 | 7.742 | 7.427 | 7.455 | 418,851 | -0.19(-2.54%) |
Jul 22, 2005 | 7.511 | 7.705 | 7.427 | 7.650 | 288,736 | +0.15(+1.98%) |
Jul 21, 2005 | 7.872 | 7.872 | 7.501 | 7.501 | 334,627 | -0.27(-3.46%) |
Jul 20, 2005 | 7.687 | 7.890 | 7.427 | 7.770 | 611,486 | +0.08(+1.08%) |
Jul 19, 2005 | 7.529 | 7.742 | 7.409 | 7.687 | 517,976 | +0.27(+3.62%) |
Jul 18, 2005 | 7.807 | 7.835 | 7.409 | 7.418 | 562,679 | -0.39(-4.98%) |
Jul 15, 2005 | 7.890 | 7.946 | 7.779 | 7.807 | 592,481 | -0.06(-0.82%) |
Jul 14, 2005 | 7.965 | 8.039 | 7.807 | 7.872 | 989,305 | +0.09(+1.19%) |
Jul 13, 2005 | 7.659 | 8.326 | 7.576 | 7.779 | 1,688,686 | +0.03(+0.36%) |
Jul 12, 2005 | 7.872 | 7.937 | 7.511 | 7.752 | 581,251 | -0.11(-1.41%) |
Jul 11, 2005 | 7.307 | 8.131 | 7.279 | 7.863 | 1,361,617 | +0.56(+7.74%) |
Jul 08, 2005 | 7.011 | 7.381 | 7.001 | 7.298 | 621,528 | +0.33(+4.79%) |
Jul 07, 2005 | 6.686 | 6.974 | 6.483 | 6.964 | 640,856 | +0.19(+2.73%) |
Jul 06, 2005 | 7.057 | 7.187 | 6.714 | 6.779 | 536,224 | -0.33(-4.69%) |
Jul 05, 2005 | 6.946 | 7.150 | 6.751 | 7.112 | 560,411 | +0.25(+3.64%) |
Jul 01, 2005 | 7.233 | 7.344 | 6.816 | 6.862 | 961,122 | -0.35(-4.88%) |
Jun 30, 2005 | 7.279 | 7.418 | 7.131 | 7.214 | 706,831 | -0.08(-1.14%) |
Jun 29, 2005 | 7.390 | 7.409 | 7.159 | 7.298 | 392,612 | +0.00(+0.00%) |
Jun 28, 2005 | 7.112 | 7.363 | 7.075 | 7.298 | 847,204 | +0.19(+2.74%) |
Jun 27, 2005 | 7.085 | 7.251 | 6.853 | 7.103 | 641,828 | -0.03(-0.39%) |
Jun 24, 2005 | 7.409 | 7.474 | 6.955 | 7.131 | 1,589,993 | -0.28(-3.75%) |
Jun 23, 2005 | 7.677 | 7.752 | 7.307 | 7.409 | 1,286,139 | -0.25(-3.26%) |
Jun 22, 2005 | 8.039 | 8.103 | 7.603 | 7.659 | 1,344,016 | -0.37(-4.61%) |
Jun 21, 2005 | 8.242 | 8.659 | 8.011 | 8.029 | 1,684,475 | -0.29(-3.45%) |
Jun 20, 2005 | 8.946 | 8.969 | 8.252 | 8.316 | 1,531,252 | -0.79(-8.65%) |
Jun 17, 2005 | 9.215 | 9.335 | 9.104 | 9.104 | 996,539 | -0.14(-1.50%) |
Jun 16, 2005 | 9.159 | 9.298 | 9.104 | 9.243 | 543,459 | +0.06(+0.71%) |
Jun 15, 2005 | 8.992 | 9.261 | 8.817 | 9.178 | 741,816 | +0.18(+1.95%) |
Jun 14, 2005 | 8.798 | 9.002 | 8.770 | 9.002 | 335,599 | +0.19(+2.10%) |
Jun 13, 2005 | 8.872 | 9.039 | 8.668 | 8.817 | 686,207 | -0.07(-0.83%) |
Jun 10, 2005 | 9.030 | 9.141 | 8.779 | 8.891 | 546,374 | -0.11(-1.23%) |
Jun 09, 2005 | 8.965 | 9.067 | 8.854 | 9.002 | 417,555 | -0.01(-0.10%) |
Jun 08, 2005 | 9.205 | 9.205 | 8.900 | 9.011 | 544,646 | -0.15(-1.62%) |
Jun 07, 2005 | 9.178 | 9.493 | 9.122 | 9.159 | 763,520 | +0.03(+0.30%) |
Jun 06, 2005 | 9.224 | 9.307 | 9.094 | 9.131 | 815,674 | -0.13(-1.40%) |
Jun 03, 2005 | 9.446 | 9.456 | 9.243 | 9.261 | 718,601 | -0.23(-2.44%) |
Jun 02, 2005 | 9.567 | 9.576 | 9.400 | 9.493 | 544,646 | -0.06(-0.58%) |
Jun 01, 2005 | 9.567 | 9.604 | 9.252 | 9.548 | 843,857 | -0.01(-0.10%) |
May 31, 2005 | 9.493 | 9.854 | 9.465 | 9.557 | 676,813 | +0.03(+0.29%) |
May 27, 2005 | 10.11 | 10.29 | 9.465 | 9.530 | 2,004,633 | -0.66(-6.45%) |
May 26, 2005 | 10.19 | 10.93 | 9.928 | 10.19 | 4,960,455 | +0.00(+0.00%) |
May 25, 2005 | 9.724 | 10.56 | 9.493 | 10.19 | 3,000,849 | +0.46(+4.76%) |
May 24, 2005 | 9.724 | 10.17 | 9.465 | 9.724 | 4,530,697 | +1.27(+15.01%) |
May 23, 2005 | 8.428 | 8.557 | 8.233 | 8.455 | 1,948,700 | +0.01(+0.11%) |
May 20, 2005 | 8.465 | 8.474 | 8.178 | 8.446 | 1,187,554 | +0.01(+0.11%) |
May 19, 2005 | 8.039 | 8.650 | 7.798 | 8.437 | 1,329,871 | +0.44(+5.56%) |
May 18, 2005 | 7.900 | 8.057 | 7.566 | 7.992 | 1,617,635 | +0.09(+1.17%) |
May 17, 2005 | 8.391 | 8.566 | 7.687 | 7.900 | 2,684,578 | -0.55(-6.47%) |
May 16, 2005 | 8.233 | 8.539 | 8.150 | 8.446 | 673,142 | +0.14(+1.67%) |
May 13, 2005 | 8.622 | 8.946 | 8.150 | 8.307 | 909,292 | -0.38(-4.37%) |
May 12, 2005 | 9.168 | 9.363 | 8.613 | 8.687 | 1,398,978 | -0.64(-6.85%) |
May 11, 2005 | 8.835 | 9.872 | 8.835 | 9.326 | 2,563,965 | +0.50(+5.67%) |
May 10, 2005 | 9.307 | 9.548 | 8.566 | 8.826 | 1,179,672 | -0.57(-6.11%) |
May 09, 2005 | 9.168 | 9.548 | 9.076 | 9.400 | 1,348,227 | +0.30(+3.26%) |
May 06, 2005 | 9.215 | 9.280 | 9.076 | 9.104 | 797,966 | -0.02(-0.20%) |
May 05, 2005 | 9.289 | 9.400 | 9.057 | 9.122 | 961,554 | -0.08(-0.91%) |
May 04, 2005 | 8.891 | 9.307 | 8.752 | 9.205 | 1,345,960 | +0.31(+3.43%) |
May 03, 2005 | 8.974 | 9.039 | 8.705 | 8.900 | 457,615 | -0.07(-0.83%) |