Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.563 | 7.624 | 7.520 | 7.532 | 735,606 | -0.01(-0.16%) |
Jul 28, 2005 | 7.563 | 7.631 | 7.415 | 7.544 | 1,756,435 | -0.14(-1.77%) |
Jul 27, 2005 | 7.717 | 7.772 | 7.674 | 7.680 | 473,909 | -0.06(-0.72%) |
Jul 26, 2005 | 7.723 | 7.735 | 7.624 | 7.735 | 402,361 | -0.04(-0.48%) |
Jul 25, 2005 | 7.859 | 7.877 | 7.766 | 7.772 | 415,502 | -0.08(-1.02%) |
Jul 22, 2005 | 7.846 | 7.902 | 7.772 | 7.852 | 610,031 | -0.02(-0.23%) |
Jul 21, 2005 | 7.766 | 7.889 | 7.748 | 7.871 | 792,391 | +0.18(+2.41%) |
Jul 20, 2005 | 7.711 | 7.852 | 7.680 | 7.686 | 1,104,221 | +0.06(+0.73%) |
Jul 19, 2005 | 7.600 | 7.649 | 7.563 | 7.631 | 431,726 | +0.02(+0.32%) |
Jul 18, 2005 | 7.520 | 7.661 | 7.513 | 7.606 | 757,671 | +0.06(+0.73%) |
Jul 15, 2005 | 7.563 | 7.606 | 7.501 | 7.550 | 1,051,330 | -0.06(-0.81%) |
Jul 14, 2005 | 7.705 | 7.766 | 7.569 | 7.612 | 1,039,324 | -0.12(-1.59%) |
Jul 13, 2005 | 7.735 | 7.735 | 7.680 | 7.735 | 452,331 | -0.04(-0.48%) |
Jul 12, 2005 | 7.828 | 7.852 | 7.729 | 7.772 | 697,155 | +0.00(+0.00%) |
Jul 11, 2005 | 7.618 | 7.871 | 7.618 | 7.772 | 1,206,596 | +0.15(+1.94%) |
Jul 08, 2005 | 7.723 | 7.772 | 7.600 | 7.624 | 687,907 | -0.10(-1.28%) |
Jul 07, 2005 | 7.748 | 7.766 | 7.606 | 7.723 | 833,114 | +0.04(+0.48%) |
Jul 06, 2005 | 7.569 | 7.735 | 7.544 | 7.686 | 983,675 | +0.15(+2.05%) |
Jul 05, 2005 | 7.674 | 7.674 | 7.452 | 7.532 | 985,297 | -0.21(-2.71%) |
Jul 01, 2005 | 7.754 | 7.797 | 7.581 | 7.742 | 515,443 | -0.02(-0.32%) |
Jun 30, 2005 | 7.840 | 7.877 | 7.723 | 7.766 | 1,147,540 | -0.07(-0.87%) |
Jun 29, 2005 | 7.557 | 7.846 | 7.557 | 7.834 | 1,338,661 | +0.24(+3.17%) |
Jun 28, 2005 | 7.674 | 7.692 | 7.544 | 7.594 | 620,577 | -0.11(-1.44%) |
Jun 27, 2005 | 7.624 | 7.723 | 7.624 | 7.705 | 616,358 | +0.04(+0.56%) |
Jun 24, 2005 | 7.575 | 7.723 | 7.520 | 7.661 | 824,840 | +0.06(+0.81%) |
Jun 23, 2005 | 7.692 | 7.785 | 7.594 | 7.600 | 1,209,030 | -0.09(-1.12%) |
Jun 22, 2005 | 7.705 | 7.735 | 7.575 | 7.686 | 812,347 | -0.07(-0.87%) |
Jun 21, 2005 | 7.668 | 7.822 | 7.581 | 7.754 | 958,852 | +0.05(+0.64%) |
Jun 20, 2005 | 7.926 | 7.926 | 7.661 | 7.705 | 1,186,478 | -0.23(-2.95%) |
Jun 17, 2005 | 7.908 | 7.982 | 7.859 | 7.939 | 1,331,523 | +0.07(+0.94%) |
Jun 16, 2005 | 7.705 | 7.939 | 7.643 | 7.865 | 1,595,653 | +0.26(+3.40%) |
Jun 15, 2005 | 7.489 | 7.637 | 7.489 | 7.606 | 678,822 | +0.12(+1.56%) |
Jun 14, 2005 | 7.600 | 7.624 | 7.458 | 7.489 | 784,279 | -0.17(-2.25%) |
Jun 13, 2005 | 7.631 | 7.705 | 7.600 | 7.661 | 1,124,339 | +0.06(+0.81%) |
Jun 10, 2005 | 7.409 | 7.643 | 7.353 | 7.600 | 1,230,608 | +0.19(+2.58%) |
Jun 09, 2005 | 7.421 | 7.433 | 7.279 | 7.409 | 924,456 | -0.03(-0.41%) |
Jun 08, 2005 | 7.427 | 7.618 | 7.421 | 7.439 | 1,024,884 | -0.02(-0.25%) |
Jun 07, 2005 | 7.495 | 7.550 | 7.415 | 7.458 | 1,286,257 | -0.03(-0.41%) |
Jun 06, 2005 | 7.569 | 7.649 | 7.489 | 7.489 | 1,109,251 | +0.00(+0.00%) |
Jun 03, 2005 | 7.415 | 7.587 | 7.409 | 7.489 | 1,086,699 | +0.10(+1.42%) |
Jun 02, 2005 | 7.452 | 7.612 | 7.378 | 7.384 | 1,652,113 | +0.01(+0.08%) |
Jun 01, 2005 | 7.285 | 7.433 | 7.248 | 7.378 | 1,180,313 | +0.07(+1.01%) |
May 31, 2005 | 7.211 | 7.322 | 7.082 | 7.304 | 1,111,035 | +0.00(+0.00%) |
May 27, 2005 | 7.181 | 7.335 | 7.156 | 7.304 | 1,012,067 | +0.18(+2.60%) |
May 26, 2005 | 7.156 | 7.156 | 7.039 | 7.119 | 1,861,082 | -0.06(-0.86%) |
May 25, 2005 | 7.137 | 7.199 | 6.971 | 7.181 | 1,736,642 | +0.07(+0.95%) |
May 24, 2005 | 6.916 | 7.125 | 6.897 | 7.113 | 1,945,448 | +0.23(+3.31%) |
May 23, 2005 | 6.786 | 6.922 | 6.786 | 6.885 | 1,050,681 | +0.13(+1.92%) |
May 20, 2005 | 6.786 | 6.792 | 6.657 | 6.755 | 1,430,490 | -0.10(-1.44%) |
May 19, 2005 | 6.965 | 6.965 | 6.761 | 6.854 | 1,699,813 | -0.14(-1.94%) |
May 18, 2005 | 6.934 | 7.082 | 6.922 | 6.990 | 1,343,042 | +0.10(+1.52%) |
May 17, 2005 | 6.891 | 6.953 | 6.860 | 6.885 | 1,441,198 | +0.03(+0.45%) |
May 16, 2005 | 7.008 | 7.014 | 6.761 | 6.854 | 1,954,695 | -0.20(-2.80%) |
May 13, 2005 | 7.298 | 7.322 | 7.027 | 7.051 | 2,093,250 | -0.31(-4.19%) |
May 12, 2005 | 7.692 | 7.711 | 7.267 | 7.359 | 2,585,494 | -0.35(-4.56%) |
May 11, 2005 | 7.791 | 7.852 | 7.686 | 7.711 | 1,115,254 | -0.15(-1.88%) |
May 10, 2005 | 8.117 | 8.179 | 7.822 | 7.859 | 1,482,246 | -0.36(-4.42%) |
May 09, 2005 | 8.056 | 8.296 | 8.050 | 8.222 | 1,082,643 | -0.15(-1.84%) |
May 06, 2005 | 8.321 | 8.383 | 8.226 | 8.376 | 750,208 | -0.12(-1.45%) |
May 05, 2005 | 8.438 | 8.543 | 8.352 | 8.500 | 631,771 | +0.09(+1.03%) |
May 04, 2005 | 8.216 | 8.444 | 8.204 | 8.413 | 903,689 | +0.24(+2.94%) |
May 03, 2005 | 8.068 | 8.210 | 8.025 | 8.173 | 868,807 | +0.07(+0.84%) |