Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.881 | 8.994 | 8.737 | 8.874 | 2,299,048 | +0.00(+0.00%) |
Jul 28, 2005 | 8.763 | 8.889 | 8.716 | 8.874 | 2,226,166 | +0.16(+1.87%) |
Jul 27, 2005 | 8.646 | 8.714 | 8.596 | 8.711 | 1,367,981 | +0.06(+0.67%) |
Jul 26, 2005 | 8.661 | 8.742 | 8.640 | 8.653 | 1,575,563 | +0.04(+0.49%) |
Jul 25, 2005 | 8.724 | 8.805 | 8.535 | 8.611 | 1,332,112 | -0.11(-1.29%) |
Jul 22, 2005 | 8.423 | 8.745 | 8.423 | 8.724 | 1,227,558 | +0.30(+3.58%) |
Jul 21, 2005 | 8.383 | 8.514 | 8.370 | 8.423 | 1,515,273 | +0.04(+0.50%) |
Jul 20, 2005 | 8.153 | 8.439 | 8.153 | 8.381 | 1,230,229 | +0.23(+2.80%) |
Jul 19, 2005 | 8.072 | 8.176 | 8.027 | 8.153 | 2,020,110 | +0.12(+1.50%) |
Jul 18, 2005 | 8.045 | 8.121 | 8.027 | 8.032 | 1,127,583 | -0.03(-0.33%) |
Jul 15, 2005 | 8.056 | 8.100 | 8.006 | 8.059 | 715,853 | +0.00(+0.00%) |
Jul 14, 2005 | 8.124 | 8.153 | 8.045 | 8.059 | 1,159,636 | -0.05(-0.65%) |
Jul 13, 2005 | 8.103 | 8.137 | 8.082 | 8.111 | 1,076,832 | +0.01(+0.10%) |
Jul 12, 2005 | 8.121 | 8.192 | 8.043 | 8.103 | 899,777 | -0.04(-0.55%) |
Jul 11, 2005 | 8.127 | 8.203 | 8.100 | 8.148 | 1,080,648 | +0.06(+0.68%) |
Jul 08, 2005 | 7.946 | 8.108 | 7.925 | 8.093 | 704,787 | +0.14(+1.81%) |
Jul 07, 2005 | 7.917 | 8.022 | 7.791 | 7.948 | 1,083,319 | -0.03(-0.43%) |
Jul 06, 2005 | 8.174 | 8.268 | 7.941 | 7.982 | 1,117,280 | -0.19(-2.34%) |
Jul 05, 2005 | 8.045 | 8.210 | 8.019 | 8.174 | 976,094 | +0.13(+1.60%) |
Jul 01, 2005 | 7.982 | 8.079 | 7.875 | 8.045 | 1,358,442 | +0.12(+1.45%) |
Jun 30, 2005 | 7.941 | 8.022 | 7.904 | 7.930 | 886,803 | +0.00(+0.03%) |
Jun 29, 2005 | 7.990 | 7.993 | 7.838 | 7.927 | 802,854 | -0.09(-1.11%) |
Jun 28, 2005 | 7.841 | 8.022 | 7.841 | 8.017 | 663,957 | +0.20(+2.55%) |
Jun 27, 2005 | 7.888 | 7.904 | 7.710 | 7.817 | 808,578 | -0.10(-1.26%) |
Jun 24, 2005 | 7.954 | 7.982 | 7.870 | 7.917 | 1,736,974 | -0.05(-0.62%) |
Jun 23, 2005 | 8.038 | 8.082 | 7.917 | 7.967 | 883,368 | -0.07(-0.88%) |
Jun 22, 2005 | 8.009 | 8.077 | 8.006 | 8.038 | 1,064,240 | +0.04(+0.46%) |
Jun 21, 2005 | 8.043 | 8.059 | 7.993 | 8.001 | 706,313 | -0.04(-0.52%) |
Jun 20, 2005 | 8.090 | 8.119 | 7.998 | 8.043 | 820,025 | -0.01(-0.07%) |
Jun 17, 2005 | 8.082 | 8.190 | 7.977 | 8.048 | 1,756,435 | +0.02(+0.23%) |
Jun 16, 2005 | 7.875 | 8.093 | 7.862 | 8.030 | 1,941,885 | +0.13(+1.69%) |
Jun 15, 2005 | 7.857 | 7.914 | 7.762 | 7.896 | 1,431,706 | +0.04(+0.50%) |
Jun 14, 2005 | 7.686 | 7.857 | 7.660 | 7.857 | 2,356,286 | +0.19(+2.46%) |
Jun 13, 2005 | 7.618 | 7.668 | 7.600 | 7.668 | 2,687,502 | +0.06(+0.72%) |
Jun 10, 2005 | 7.592 | 7.655 | 7.527 | 7.613 | 3,378,170 | +0.02(+0.31%) |
Jun 09, 2005 | 7.474 | 7.597 | 7.346 | 7.589 | 892,527 | +0.11(+1.51%) |
Jun 08, 2005 | 7.600 | 7.613 | 7.451 | 7.477 | 1,113,846 | -0.10(-1.28%) |
Jun 07, 2005 | 7.616 | 7.744 | 7.492 | 7.574 | 2,089,177 | +0.01(+0.10%) |
Jun 06, 2005 | 7.710 | 7.710 | 7.403 | 7.566 | 2,399,024 | -0.14(-1.87%) |
Jun 03, 2005 | 7.744 | 7.823 | 7.678 | 7.710 | 840,249 | -0.02(-0.27%) |
Jun 02, 2005 | 7.854 | 7.854 | 7.728 | 7.731 | 1,352,336 | -0.14(-1.76%) |
Jun 01, 2005 | 7.723 | 7.899 | 7.723 | 7.870 | 1,225,269 | +0.15(+1.90%) |
May 31, 2005 | 7.786 | 7.817 | 7.718 | 7.723 | 5,913,420 | -0.06(-0.74%) |
May 27, 2005 | 7.744 | 7.807 | 7.707 | 7.781 | 656,325 | +0.04(+0.47%) |
May 26, 2005 | 7.783 | 7.849 | 7.723 | 7.744 | 2,072,387 | -0.03(-0.44%) |
May 25, 2005 | 7.810 | 7.872 | 7.720 | 7.778 | 1,472,536 | -0.08(-1.03%) |
May 24, 2005 | 7.865 | 7.893 | 7.802 | 7.859 | 1,100,490 | +0.01(+0.07%) |
May 23, 2005 | 7.844 | 7.946 | 7.807 | 7.854 | 1,964,398 | -0.01(-0.10%) |
May 20, 2005 | 7.888 | 7.962 | 7.828 | 7.862 | 1,108,885 | -0.03(-0.33%) |
May 19, 2005 | 7.967 | 7.993 | 7.846 | 7.888 | 1,402,706 | -0.05(-0.66%) |
May 18, 2005 | 7.773 | 8.011 | 7.770 | 7.941 | 2,275,772 | +0.21(+2.68%) |
May 17, 2005 | 7.608 | 7.770 | 7.542 | 7.734 | 1,798,791 | +0.13(+1.72%) |
May 16, 2005 | 7.485 | 7.637 | 7.437 | 7.603 | 1,332,112 | +0.12(+1.58%) |
May 13, 2005 | 7.605 | 7.631 | 7.338 | 7.485 | 2,191,823 | -0.14(-1.79%) |
May 12, 2005 | 7.521 | 7.757 | 7.516 | 7.621 | 1,725,908 | +0.10(+1.32%) |
May 11, 2005 | 7.443 | 7.537 | 7.312 | 7.521 | 2,275,009 | -0.08(-1.03%) |
May 10, 2005 | 7.665 | 7.665 | 7.532 | 7.600 | 1,669,433 | -0.13(-1.69%) |
May 09, 2005 | 7.561 | 7.744 | 7.545 | 7.731 | 962,738 | +0.13(+1.72%) |
May 06, 2005 | 7.534 | 7.629 | 7.453 | 7.600 | 767,367 | +0.13(+1.75%) |
May 05, 2005 | 7.495 | 7.547 | 7.416 | 7.469 | 1,066,148 | -0.03(-0.35%) |
May 04, 2005 | 7.453 | 7.521 | 7.424 | 7.495 | 1,802,225 | +0.04(+0.56%) |
May 03, 2005 | 7.393 | 7.524 | 7.372 | 7.453 | 1,819,015 | +0.06(+0.82%) |