Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.929 | 7.961 | 7.876 | 7.931 | 728,751 | -0.03(-0.36%) |
Jul 28, 2005 | 7.830 | 7.978 | 7.830 | 7.959 | 1,256,209 | +0.09(+1.16%) |
Jul 27, 2005 | 7.976 | 8.002 | 7.850 | 7.868 | 1,458,756 | -0.08(-1.02%) |
Jul 26, 2005 | 7.817 | 7.978 | 7.782 | 7.950 | 2,334,511 | +0.11(+1.44%) |
Jul 25, 2005 | 7.812 | 7.870 | 7.755 | 7.837 | 1,944,452 | +0.11(+1.47%) |
Jul 22, 2005 | 7.627 | 7.746 | 7.530 | 7.723 | 2,877,839 | +0.17(+2.19%) |
Jul 21, 2005 | 7.606 | 7.682 | 7.321 | 7.558 | 4,558,771 | -0.22(-2.88%) |
Jul 20, 2005 | 7.561 | 7.795 | 7.488 | 7.782 | 1,988,302 | +0.22(+2.93%) |
Jul 19, 2005 | 7.611 | 7.632 | 7.519 | 7.561 | 2,114,842 | -0.04(-0.50%) |
Jul 18, 2005 | 7.618 | 7.630 | 7.591 | 7.599 | 1,231,987 | -0.03(-0.44%) |
Jul 15, 2005 | 7.674 | 7.709 | 7.598 | 7.632 | 1,732,299 | -0.07(-0.93%) |
Jul 14, 2005 | 7.848 | 7.855 | 7.631 | 7.704 | 1,750,675 | -0.16(-2.08%) |
Jul 13, 2005 | 7.812 | 7.920 | 7.812 | 7.868 | 2,955,099 | +0.06(+0.74%) |
Jul 12, 2005 | 7.802 | 7.848 | 7.786 | 7.811 | 2,556,687 | +0.00(+0.02%) |
Jul 11, 2005 | 7.807 | 7.901 | 7.715 | 7.810 | 1,674,250 | +0.00(+0.05%) |
Jul 08, 2005 | 7.825 | 7.895 | 7.757 | 7.806 | 2,162,451 | -0.02(-0.26%) |
Jul 07, 2005 | 7.988 | 8.028 | 7.826 | 7.826 | 2,400,078 | -0.25(-3.10%) |
Jul 06, 2005 | 8.200 | 8.207 | 8.043 | 8.077 | 764,667 | -0.14(-1.65%) |
Jul 05, 2005 | 8.156 | 8.249 | 8.120 | 8.212 | 1,069,114 | +0.06(+0.73%) |
Jul 01, 2005 | 8.117 | 8.178 | 8.020 | 8.152 | 985,589 | +0.03(+0.43%) |
Jun 30, 2005 | 8.055 | 8.176 | 8.042 | 8.117 | 1,320,105 | +0.06(+0.76%) |
Jun 29, 2005 | 8.141 | 8.141 | 8.055 | 8.056 | 1,641,257 | -0.09(-1.04%) |
Jun 28, 2005 | 8.189 | 8.248 | 8.140 | 8.141 | 1,668,403 | +0.01(+0.07%) |
Jun 27, 2005 | 8.206 | 8.213 | 8.109 | 8.135 | 713,299 | -0.08(-1.01%) |
Jun 24, 2005 | 8.265 | 8.307 | 8.176 | 8.218 | 843,598 | -0.04(-0.52%) |
Jun 23, 2005 | 8.356 | 8.357 | 8.245 | 8.261 | 611,399 | -0.10(-1.15%) |
Jun 22, 2005 | 8.350 | 8.383 | 8.336 | 8.357 | 684,066 | +0.00(+0.03%) |
Jun 21, 2005 | 8.362 | 8.396 | 8.330 | 8.354 | 567,131 | +0.00(+0.03%) |
Jun 20, 2005 | 8.368 | 8.423 | 8.322 | 8.352 | 579,660 | -0.01(-0.17%) |
Jun 17, 2005 | 8.354 | 8.408 | 8.339 | 8.366 | 574,231 | +0.04(+0.43%) |
Jun 16, 2005 | 8.321 | 8.411 | 8.316 | 8.330 | 783,042 | +0.03(+0.40%) |
Jun 15, 2005 | 8.326 | 8.405 | 8.249 | 8.297 | 891,207 | -0.01(-0.13%) |
Jun 14, 2005 | 8.357 | 8.363 | 8.285 | 8.308 | 973,896 | -0.04(-0.44%) |
Jun 13, 2005 | 8.436 | 8.441 | 8.345 | 8.345 | 637,710 | -0.09(-1.12%) |
Jun 10, 2005 | 8.430 | 8.472 | 8.358 | 8.439 | 586,760 | -0.00(-0.03%) |
Jun 09, 2005 | 8.368 | 8.454 | 8.351 | 8.442 | 535,810 | +0.08(+0.92%) |
Jun 08, 2005 | 8.388 | 8.413 | 8.301 | 8.365 | 690,748 | +0.00(+0.01%) |
Jun 07, 2005 | 8.438 | 8.498 | 8.363 | 8.364 | 495,300 | -0.06(-0.68%) |
Jun 06, 2005 | 8.402 | 8.429 | 8.298 | 8.421 | 662,767 | +0.04(+0.46%) |
Jun 03, 2005 | 8.480 | 8.563 | 8.369 | 8.383 | 1,926,911 | -0.05(-0.62%) |
Jun 02, 2005 | 8.342 | 8.445 | 8.328 | 8.436 | 742,951 | +0.07(+0.87%) |
Jun 01, 2005 | 8.296 | 8.424 | 8.285 | 8.363 | 1,324,699 | +0.07(+0.79%) |
May 31, 2005 | 8.244 | 8.297 | 8.177 | 8.297 | 1,491,331 | +0.05(+0.55%) |
May 27, 2005 | 8.129 | 8.256 | 8.129 | 8.251 | 854,456 | +0.13(+1.62%) |
May 26, 2005 | 8.046 | 8.135 | 8.041 | 8.120 | 895,383 | +0.09(+1.15%) |
May 25, 2005 | 8.102 | 8.128 | 8.028 | 8.028 | 1,347,668 | -0.08(-0.97%) |
May 24, 2005 | 8.059 | 8.107 | 8.018 | 8.107 | 1,294,630 | +0.08(+0.98%) |
May 23, 2005 | 7.905 | 8.040 | 7.866 | 8.028 | 1,095,007 | +0.13(+1.61%) |
May 20, 2005 | 7.992 | 7.992 | 7.891 | 7.901 | 1,037,792 | -0.06(-0.77%) |
May 19, 2005 | 7.884 | 7.969 | 7.846 | 7.962 | 654,832 | +0.09(+1.11%) |
May 18, 2005 | 7.872 | 7.899 | 7.788 | 7.874 | 627,687 | +0.03(+0.35%) |
May 17, 2005 | 7.710 | 7.862 | 7.688 | 7.847 | 1,083,313 | +0.14(+1.79%) |
May 16, 2005 | 7.634 | 7.714 | 7.610 | 7.709 | 755,062 | +0.10(+1.31%) |
May 13, 2005 | 7.600 | 7.709 | 7.549 | 7.610 | 652,326 | -0.01(-0.09%) |
May 12, 2005 | 7.713 | 7.782 | 7.592 | 7.617 | 1,511,794 | -0.10(-1.29%) |
May 11, 2005 | 7.806 | 7.823 | 7.707 | 7.716 | 874,502 | -0.07(-0.92%) |
May 10, 2005 | 7.847 | 7.908 | 7.770 | 7.788 | 1,640,840 | -0.03(-0.41%) |
May 09, 2005 | 7.792 | 7.824 | 7.746 | 7.820 | 766,755 | +0.03(+0.37%) |
May 06, 2005 | 7.854 | 7.864 | 7.768 | 7.792 | 684,066 | -0.05(-0.69%) |
May 05, 2005 | 7.902 | 7.922 | 7.788 | 7.846 | 991,019 | -0.04(-0.47%) |
May 04, 2005 | 7.944 | 7.949 | 7.879 | 7.883 | 1,541,446 | -0.04(-0.54%) |
May 03, 2005 | 8.023 | 8.023 | 7.902 | 7.926 | 1,700,560 | -0.10(-1.30%) |