Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.930 | 9.000 | 8.910 | 8.970 | 196,100 | +0.01(+0.11%) |
Jul 28, 2005 | 8.950 | 9.040 | 8.940 | 8.960 | 412,500 | -0.12(-1.32%) |
Jul 27, 2005 | 8.960 | 9.100 | 8.950 | 9.080 | 545,600 | +0.24(+2.71%) |
Jul 26, 2005 | 8.780 | 8.880 | 8.760 | 8.840 | 675,800 | +0.19(+2.20%) |
Jul 25, 2005 | 8.700 | 8.730 | 8.600 | 8.650 | 1,118,700 | +0.09(+1.05%) |
Jul 22, 2005 | 8.630 | 8.680 | 8.470 | 8.560 | 174,700 | -0.07(-0.81%) |
Jul 21, 2005 | 8.600 | 8.730 | 8.500 | 8.630 | 523,400 | +0.14(+1.65%) |
Jul 20, 2005 | 8.480 | 8.500 | 8.400 | 8.490 | 176,300 | -0.03(-0.35%) |
Jul 19, 2005 | 8.370 | 8.540 | 8.360 | 8.520 | 385,600 | +0.38(+4.67%) |
Jul 18, 2005 | 8.120 | 8.190 | 8.120 | 8.140 | 48,600 | -0.01(-0.12%) |
Jul 15, 2005 | 8.160 | 8.190 | 8.110 | 8.150 | 70,600 | -0.05(-0.61%) |
Jul 14, 2005 | 8.250 | 8.250 | 8.160 | 8.200 | 186,000 | +0.11(+1.36%) |
Jul 13, 2005 | 8.080 | 8.120 | 7.980 | 8.090 | 190,800 | +0.00(+0.00%) |
Jul 12, 2005 | 8.090 | 8.180 | 8.070 | 8.090 | 236,400 | -0.11(-1.34%) |
Jul 11, 2005 | 8.250 | 8.300 | 8.180 | 8.200 | 317,300 | +0.00(+0.00%) |
Jul 08, 2005 | 8.170 | 8.210 | 8.090 | 8.200 | 104,400 | +0.03(+0.37%) |
Jul 07, 2005 | 8.080 | 8.180 | 8.010 | 8.170 | 184,800 | +0.00(+0.00%) |
Jul 06, 2005 | 8.200 | 8.260 | 8.170 | 8.170 | 89,000 | -0.16(-1.92%) |
Jul 05, 2005 | 8.320 | 8.330 | 8.240 | 8.330 | 201,900 | -0.08(-0.95%) |
Jul 01, 2005 | 8.470 | 8.470 | 8.370 | 8.410 | 53,100 | +0.03(+0.36%) |
Jun 30, 2005 | 8.300 | 8.460 | 8.300 | 8.380 | 174,600 | +0.17(+2.07%) |
Jun 29, 2005 | 8.420 | 8.420 | 8.210 | 8.210 | 193,700 | -0.13(-1.56%) |
Jun 28, 2005 | 8.310 | 8.350 | 8.310 | 8.340 | 166,800 | +0.03(+0.36%) |
Jun 27, 2005 | 8.380 | 8.430 | 8.294 | 8.310 | 158,700 | +0.03(+0.36%) |
Jun 24, 2005 | 8.400 | 8.400 | 8.280 | 8.280 | 214,100 | -0.10(-1.19%) |
Jun 23, 2005 | 8.400 | 8.480 | 8.260 | 8.380 | 216,300 | -0.04(-0.48%) |
Jun 22, 2005 | 8.400 | 8.480 | 8.370 | 8.420 | 453,800 | +0.33(+4.08%) |
Jun 21, 2005 | 8.150 | 8.150 | 8.070 | 8.090 | 175,000 | +0.01(+0.12%) |
Jun 20, 2005 | 8.120 | 8.140 | 8.020 | 8.080 | 214,600 | -0.07(-0.86%) |
Jun 17, 2005 | 8.150 | 8.170 | 8.030 | 8.150 | 191,600 | +0.18(+2.26%) |
Jun 16, 2005 | 8.000 | 8.010 | 7.910 | 7.970 | 132,600 | -0.15(-1.85%) |
Jun 15, 2005 | 8.180 | 8.180 | 8.060 | 8.120 | 241,700 | +0.04(+0.50%) |
Jun 14, 2005 | 8.070 | 8.120 | 8.070 | 8.080 | 92,800 | +0.01(+0.12%) |
Jun 13, 2005 | 8.060 | 8.140 | 8.040 | 8.070 | 259,900 | +0.07(+0.88%) |
Jun 10, 2005 | 8.030 | 8.040 | 7.960 | 8.000 | 121,300 | +0.02(+0.25%) |
Jun 09, 2005 | 7.930 | 8.014 | 7.920 | 7.980 | 145,000 | +0.10(+1.27%) |
Jun 08, 2005 | 7.900 | 7.960 | 7.850 | 7.880 | 238,400 | +0.09(+1.16%) |
Jun 07, 2005 | 7.750 | 7.840 | 7.700 | 7.790 | 97,000 | -0.04(-0.51%) |
Jun 06, 2005 | 7.850 | 7.900 | 7.820 | 7.830 | 65,600 | -0.01(-0.13%) |
Jun 03, 2005 | 7.810 | 7.900 | 7.790 | 7.840 | 108,100 | -0.03(-0.38%) |
Jun 02, 2005 | 7.900 | 7.900 | 7.790 | 7.870 | 433,700 | -0.16(-1.99%) |
Jun 01, 2005 | 7.980 | 8.060 | 7.970 | 8.030 | 204,500 | +0.01(+0.12%) |
May 31, 2005 | 7.950 | 8.090 | 7.860 | 8.020 | 214,700 | +0.17(+2.17%) |
May 27, 2005 | 7.900 | 7.900 | 7.830 | 7.850 | 61,900 | +0.03(+0.38%) |
May 26, 2005 | 7.750 | 7.860 | 7.750 | 7.820 | 131,600 | +0.09(+1.16%) |
May 25, 2005 | 7.760 | 7.770 | 7.700 | 7.730 | 85,000 | -0.12(-1.53%) |
May 24, 2005 | 7.880 | 7.890 | 7.820 | 7.850 | 59,900 | -0.05(-0.63%) |
May 23, 2005 | 7.840 | 7.900 | 7.808 | 7.900 | 73,300 | +0.10(+1.28%) |
May 20, 2005 | 7.880 | 7.880 | 7.750 | 7.800 | 77,600 | -0.09(-1.14%) |
May 19, 2005 | 7.750 | 7.900 | 7.740 | 7.890 | 88,400 | +0.11(+1.41%) |
May 18, 2005 | 7.790 | 7.820 | 7.680 | 7.780 | 201,600 | +0.00(+0.00%) |
May 17, 2005 | 7.800 | 7.830 | 7.700 | 7.780 | 252,900 | -0.15(-1.89%) |
May 16, 2005 | 7.850 | 7.940 | 7.810 | 7.930 | 146,000 | +0.04(+0.51%) |
May 13, 2005 | 7.830 | 7.930 | 7.830 | 7.890 | 260,700 | +0.06(+0.77%) |
May 12, 2005 | 7.900 | 8.010 | 7.820 | 7.830 | 109,200 | -0.12(-1.51%) |
May 11, 2005 | 7.920 | 8.000 | 7.870 | 7.950 | 140,000 | +0.00(+0.00%) |
May 10, 2005 | 8.000 | 8.070 | 7.940 | 7.950 | 91,000 | -0.14(-1.73%) |
May 09, 2005 | 8.120 | 8.150 | 8.050 | 8.090 | 475,400 | -0.05(-0.61%) |
May 06, 2005 | 8.000 | 8.150 | 7.940 | 8.140 | 263,100 | +0.04(+0.49%) |
May 05, 2005 | 8.160 | 8.160 | 8.050 | 8.100 | 65,200 | -0.13(-1.58%) |
May 04, 2005 | 8.000 | 8.250 | 8.000 | 8.230 | 120,700 | +0.22(+2.75%) |
May 03, 2005 | 8.140 | 8.140 | 8.000 | 8.010 | 114,300 | -0.13(-1.60%) |