Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.027 | 8.091 | 7.877 | 8.011 | 511,411 | -0.03(-0.40%) |
Jul 28, 2005 | 8.005 | 8.046 | 7.979 | 8.043 | 464,948 | +0.04(+0.56%) |
Jul 27, 2005 | 8.027 | 8.043 | 7.887 | 7.998 | 523,969 | -0.03(-0.36%) |
Jul 26, 2005 | 7.970 | 8.072 | 7.970 | 8.027 | 1,029,730 | +0.04(+0.56%) |
Jul 25, 2005 | 7.820 | 7.995 | 7.820 | 7.982 | 1,660,439 | +0.18(+2.29%) |
Jul 22, 2005 | 7.788 | 7.890 | 7.756 | 7.804 | 540,922 | -0.01(-0.08%) |
Jul 21, 2005 | 7.973 | 7.992 | 7.772 | 7.810 | 339,685 | -0.11(-1.45%) |
Jul 20, 2005 | 7.893 | 7.989 | 7.893 | 7.925 | 1,272,407 | -0.01(-0.08%) |
Jul 19, 2005 | 8.011 | 8.011 | 7.836 | 7.931 | 744,670 | -0.05(-0.68%) |
Jul 18, 2005 | 7.938 | 8.005 | 7.909 | 7.986 | 523,655 | +0.05(+0.64%) |
Jul 15, 2005 | 8.001 | 8.001 | 7.900 | 7.935 | 409,694 | -0.07(-0.84%) |
Jul 14, 2005 | 8.008 | 8.017 | 7.947 | 8.001 | 310,488 | +0.01(+0.16%) |
Jul 13, 2005 | 7.928 | 8.021 | 7.928 | 7.989 | 636,360 | +0.05(+0.68%) |
Jul 12, 2005 | 7.973 | 7.989 | 7.871 | 7.935 | 1,096,285 | -0.02(-0.20%) |
Jul 11, 2005 | 7.963 | 8.030 | 7.925 | 7.951 | 1,681,159 | +0.03(+0.36%) |
Jul 08, 2005 | 7.829 | 7.947 | 7.829 | 7.922 | 1,215,583 | +0.08(+0.97%) |
Jul 07, 2005 | 7.779 | 7.919 | 7.779 | 7.845 | 1,072,112 | +0.07(+0.90%) |
Jul 06, 2005 | 7.839 | 7.922 | 7.740 | 7.775 | 744,984 | -0.09(-1.09%) |
Jul 05, 2005 | 7.865 | 7.925 | 7.823 | 7.861 | 367,312 | -0.01(-0.08%) |
Jul 01, 2005 | 7.801 | 7.871 | 7.798 | 7.868 | 548,770 | +0.09(+1.19%) |
Jun 30, 2005 | 7.852 | 7.852 | 7.740 | 7.775 | 1,394,216 | -0.05(-0.61%) |
Jun 29, 2005 | 7.865 | 7.877 | 7.794 | 7.823 | 706,997 | -0.04(-0.57%) |
Jun 28, 2005 | 7.788 | 7.880 | 7.785 | 7.868 | 1,184,817 | +0.08(+1.02%) |
Jun 27, 2005 | 7.661 | 7.788 | 7.661 | 7.788 | 1,913,477 | +0.09(+1.12%) |
Jun 24, 2005 | 7.740 | 7.756 | 7.613 | 7.702 | 8,640,000 | +0.09(+1.21%) |
Jun 23, 2005 | 7.438 | 7.638 | 7.428 | 7.610 | 1,832,480 | +0.17(+2.31%) |
Jun 22, 2005 | 7.415 | 7.485 | 7.396 | 7.438 | 1,560,606 | +0.04(+0.56%) |
Jun 21, 2005 | 7.339 | 7.434 | 7.326 | 7.396 | 1,507,549 | +0.06(+0.83%) |
Jun 20, 2005 | 7.269 | 7.371 | 7.208 | 7.336 | 1,339,904 | +0.03(+0.44%) |
Jun 17, 2005 | 7.425 | 7.438 | 7.301 | 7.304 | 2,225,849 | -0.13(-1.80%) |
Jun 16, 2005 | 7.326 | 7.476 | 7.323 | 7.438 | 1,614,604 | +0.11(+1.52%) |
Jun 15, 2005 | 7.517 | 7.527 | 7.186 | 7.326 | 786,738 | -0.10(-1.29%) |
Jun 14, 2005 | 7.412 | 7.470 | 7.336 | 7.422 | 959,721 | -0.03(-0.43%) |
Jun 13, 2005 | 7.161 | 7.454 | 7.161 | 7.454 | 1,560,292 | +0.26(+3.59%) |
Jun 10, 2005 | 7.097 | 7.218 | 7.097 | 7.196 | 301,070 | +0.07(+1.03%) |
Jun 09, 2005 | 7.208 | 7.208 | 7.084 | 7.122 | 501,679 | -0.06(-0.80%) |
Jun 08, 2005 | 7.218 | 7.218 | 7.151 | 7.180 | 3,151,350 | +0.01(+0.18%) |
Jun 07, 2005 | 7.135 | 7.199 | 7.103 | 7.167 | 1,575,361 | +0.06(+0.90%) |
Jun 06, 2005 | 7.110 | 7.240 | 7.094 | 7.103 | 1,097,541 | -0.04(-0.58%) |
Jun 03, 2005 | 7.033 | 7.215 | 7.033 | 7.145 | 1,307,254 | +0.09(+1.31%) |
Jun 02, 2005 | 7.049 | 7.078 | 7.001 | 7.052 | 415,345 | +0.03(+0.41%) |
Jun 01, 2005 | 7.014 | 7.196 | 7.008 | 7.024 | 778,890 | +0.01(+0.14%) |
May 31, 2005 | 6.998 | 7.040 | 6.989 | 7.014 | 5,099,361 | +0.01(+0.09%) |
May 27, 2005 | 6.992 | 7.024 | 6.960 | 7.008 | 2,171,223 | +0.03(+0.46%) |
May 26, 2005 | 6.941 | 6.995 | 6.918 | 6.976 | 635,732 | +0.04(+0.50%) |
May 25, 2005 | 6.963 | 7.008 | 6.896 | 6.941 | 903,525 | -0.02(-0.27%) |
May 24, 2005 | 6.992 | 6.992 | 6.922 | 6.960 | 532,445 | -0.03(-0.41%) |
May 23, 2005 | 6.992 | 7.011 | 6.944 | 6.989 | 1,097,855 | +0.03(+0.46%) |
May 20, 2005 | 6.928 | 6.979 | 6.861 | 6.957 | 1,131,761 | +0.03(+0.41%) |
May 19, 2005 | 6.909 | 6.957 | 6.887 | 6.928 | 1,149,028 | +0.05(+0.74%) |
May 18, 2005 | 6.778 | 6.903 | 6.769 | 6.877 | 2,139,829 | +0.10(+1.46%) |
May 17, 2005 | 6.801 | 6.813 | 6.737 | 6.778 | 1,478,353 | -0.04(-0.56%) |
May 16, 2005 | 6.683 | 6.848 | 6.638 | 6.817 | 1,385,740 | +0.14(+2.15%) |
May 13, 2005 | 6.762 | 6.762 | 6.648 | 6.673 | 2,342,636 | -0.06(-0.85%) |
May 12, 2005 | 6.845 | 6.899 | 6.699 | 6.731 | 3,414,748 | -0.11(-1.68%) |
May 11, 2005 | 6.753 | 6.877 | 6.721 | 6.845 | 1,151,225 | +0.08(+1.13%) |
May 10, 2005 | 6.903 | 6.903 | 6.753 | 6.769 | 885,630 | -0.13(-1.89%) |
May 09, 2005 | 6.845 | 6.950 | 6.839 | 6.899 | 1,221,862 | +0.06(+0.84%) |
May 06, 2005 | 6.880 | 6.969 | 6.810 | 6.842 | 547,201 | -0.07(-1.01%) |
May 05, 2005 | 6.976 | 7.020 | 6.877 | 6.912 | 1,466,737 | -0.08(-1.14%) |
May 04, 2005 | 6.864 | 7.065 | 6.858 | 6.992 | 2,207,013 | +0.16(+2.33%) |
May 03, 2005 | 6.794 | 6.848 | 6.724 | 6.832 | 1,716,321 | +0.01(+0.14%) |