Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.770 | 7.810 | 7.620 | 7.750 | 38,248 | +0.00(+0.00%) |
Jul 28, 2005 | 7.590 | 7.790 | 7.541 | 7.750 | 32,820 | +0.06(+0.78%) |
Jul 27, 2005 | 7.600 | 7.750 | 7.540 | 7.690 | 25,500 | +0.05(+0.65%) |
Jul 26, 2005 | 7.820 | 7.820 | 7.530 | 7.640 | 54,634 | -0.18(-2.30%) |
Jul 25, 2005 | 7.700 | 7.820 | 7.590 | 7.820 | 105,940 | +0.14(+1.82%) |
Jul 22, 2005 | 7.730 | 7.799 | 7.680 | 7.680 | 36,767 | -0.04(-0.52%) |
Jul 21, 2005 | 7.570 | 7.820 | 7.570 | 7.720 | 126,628 | +0.14(+1.85%) |
Jul 20, 2005 | 7.270 | 7.580 | 7.250 | 7.580 | 190,412 | +0.28(+3.83%) |
Jul 19, 2005 | 7.300 | 7.350 | 7.180 | 7.300 | 30,931 | -0.08(-1.08%) |
Jul 18, 2005 | 7.180 | 7.390 | 7.110 | 7.380 | 41,175 | +0.20(+2.79%) |
Jul 15, 2005 | 7.340 | 7.380 | 7.180 | 7.180 | 25,033 | -0.19(-2.58%) |
Jul 14, 2005 | 7.510 | 7.510 | 7.330 | 7.370 | 25,349 | -0.14(-1.86%) |
Jul 13, 2005 | 7.350 | 7.564 | 7.350 | 7.510 | 31,959 | +0.12(+1.62%) |
Jul 12, 2005 | 7.530 | 7.580 | 7.330 | 7.390 | 22,791 | -0.26(-3.40%) |
Jul 11, 2005 | 7.590 | 7.750 | 7.430 | 7.650 | 48,458 | +0.00(+0.00%) |
Jul 08, 2005 | 7.590 | 7.670 | 7.370 | 7.650 | 72,052 | +0.07(+0.92%) |
Jul 07, 2005 | 7.400 | 7.590 | 7.192 | 7.580 | 27,703 | +0.06(+0.80%) |
Jul 06, 2005 | 7.500 | 7.560 | 7.450 | 7.520 | 60,839 | +0.00(+0.00%) |
Jul 05, 2005 | 7.470 | 7.520 | 7.400 | 7.520 | 33,200 | +0.07(+0.94%) |
Jul 01, 2005 | 7.550 | 7.590 | 7.400 | 7.450 | 19,400 | -0.03(-0.40%) |
Jun 30, 2005 | 7.490 | 7.590 | 7.350 | 7.480 | 63,282 | +0.07(+0.94%) |
Jun 29, 2005 | 7.340 | 7.470 | 7.340 | 7.410 | 13,285 | +0.03(+0.41%) |
Jun 28, 2005 | 7.310 | 7.524 | 7.100 | 7.380 | 45,273 | +0.03(+0.41%) |
Jun 27, 2005 | 7.280 | 7.450 | 7.210 | 7.350 | 56,418 | -0.03(-0.41%) |
Jun 24, 2005 | 7.600 | 7.620 | 7.350 | 7.380 | 75,271 | -0.23(-3.02%) |
Jun 23, 2005 | 7.670 | 7.800 | 7.500 | 7.610 | 72,389 | +0.02(+0.26%) |
Jun 22, 2005 | 7.420 | 7.660 | 7.420 | 7.590 | 140,416 | +0.19(+2.57%) |
Jun 21, 2005 | 7.180 | 7.430 | 7.140 | 7.400 | 334,933 | +0.22(+3.06%) |
Jun 20, 2005 | 7.000 | 7.180 | 7.000 | 7.180 | 37,670 | +0.15(+2.13%) |
Jun 17, 2005 | 7.060 | 7.100 | 6.980 | 7.030 | 111,028 | -0.06(-0.85%) |
Jun 16, 2005 | 7.000 | 7.180 | 7.000 | 7.090 | 80,972 | +0.10(+1.43%) |
Jun 15, 2005 | 7.100 | 7.140 | 6.810 | 6.990 | 164,044 | -0.05(-0.71%) |
Jun 14, 2005 | 6.950 | 7.100 | 6.950 | 7.040 | 70,402 | +0.05(+0.72%) |
Jun 13, 2005 | 7.060 | 7.100 | 6.950 | 6.990 | 53,752 | -0.04(-0.57%) |
Jun 10, 2005 | 7.010 | 7.060 | 6.900 | 7.030 | 18,990 | +0.06(+0.86%) |
Jun 09, 2005 | 7.000 | 7.080 | 6.900 | 6.970 | 27,743 | -0.04(-0.57%) |
Jun 08, 2005 | 7.180 | 7.180 | 6.950 | 7.010 | 45,049 | -0.17(-2.37%) |
Jun 07, 2005 | 7.400 | 7.436 | 7.060 | 7.180 | 62,685 | -0.19(-2.58%) |
Jun 06, 2005 | 7.150 | 7.380 | 7.150 | 7.370 | 42,957 | +0.15(+2.08%) |
Jun 03, 2005 | 6.950 | 7.300 | 6.950 | 7.220 | 132,051 | +0.22(+3.14%) |
Jun 02, 2005 | 6.800 | 7.090 | 6.800 | 7.000 | 65,590 | +0.20(+2.94%) |
Jun 01, 2005 | 6.830 | 6.950 | 6.800 | 6.800 | 119,962 | -0.08(-1.16%) |
May 31, 2005 | 7.440 | 7.440 | 6.850 | 6.880 | 150,781 | -0.40(-5.49%) |
May 27, 2005 | 7.350 | 7.570 | 7.230 | 7.280 | 71,000 | -0.11(-1.49%) |
May 26, 2005 | 7.470 | 7.590 | 7.100 | 7.390 | 134,467 | -0.06(-0.81%) |
May 25, 2005 | 7.150 | 7.500 | 7.100 | 7.450 | 102,666 | +0.25(+3.47%) |
May 24, 2005 | 7.160 | 7.270 | 6.850 | 7.200 | 134,900 | -0.01(-0.14%) |
May 23, 2005 | 7.540 | 7.540 | 7.210 | 7.210 | 108,337 | -0.30(-4.01%) |
May 20, 2005 | 7.310 | 7.540 | 7.300 | 7.511 | 49,136 | +0.17(+2.33%) |
May 19, 2005 | 7.800 | 7.800 | 7.290 | 7.340 | 114,273 | -0.27(-3.55%) |
May 18, 2005 | 7.380 | 7.800 | 7.288 | 7.610 | 152,800 | +0.47(+6.58%) |
May 17, 2005 | 6.750 | 7.190 | 6.750 | 7.140 | 346,981 | +0.40(+5.93%) |
May 16, 2005 | 7.070 | 7.070 | 6.630 | 6.740 | 131,176 | -0.26(-3.71%) |
May 13, 2005 | 6.750 | 7.070 | 6.750 | 7.000 | 105,669 | +0.25(+3.70%) |
May 12, 2005 | 7.350 | 7.390 | 6.680 | 6.750 | 231,776 | -0.17(-2.46%) |
May 11, 2005 | 7.940 | 8.220 | 6.250 | 6.920 | 818,912 | -0.77(-10.01%) |
May 10, 2005 | 7.410 | 7.880 | 7.410 | 7.690 | 154,077 | +0.26(+3.50%) |
May 09, 2005 | 7.700 | 7.700 | 7.280 | 7.430 | 58,742 | -0.14(-1.85%) |
May 06, 2005 | 7.730 | 7.920 | 7.570 | 7.570 | 33,220 | -0.10(-1.30%) |
May 05, 2005 | 7.060 | 7.830 | 7.060 | 7.670 | 104,775 | +0.54(+7.57%) |
May 04, 2005 | 7.200 | 7.269 | 7.050 | 7.130 | 111,750 | -0.06(-0.83%) |
May 03, 2005 | 7.180 | 7.330 | 7.110 | 7.190 | 101,594 | -0.03(-0.42%) |