Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.070 | 8.130 | 7.860 | 7.970 | 727,496 | -0.08(-0.99%) |
Jul 28, 2005 | 7.940 | 8.050 | 7.800 | 8.050 | 676,866 | +0.20(+2.55%) |
Jul 27, 2005 | 8.040 | 8.050 | 7.760 | 7.850 | 795,001 | -0.17(-2.12%) |
Jul 26, 2005 | 7.560 | 8.040 | 7.420 | 8.020 | 1,924,787 | +0.60(+8.09%) |
Jul 25, 2005 | 7.840 | 8.200 | 6.520 | 7.420 | 9,318,657 | -1.34(-15.30%) |
Jul 22, 2005 | 8.800 | 8.830 | 8.450 | 8.760 | 1,357,764 | -0.06(-0.68%) |
Jul 21, 2005 | 8.850 | 8.920 | 8.620 | 8.820 | 606,342 | -0.08(-0.90%) |
Jul 20, 2005 | 8.850 | 9.030 | 8.770 | 8.900 | 939,308 | +0.03(+0.34%) |
Jul 19, 2005 | 8.900 | 9.100 | 8.670 | 8.870 | 1,129,727 | +0.03(+0.34%) |
Jul 18, 2005 | 8.970 | 9.000 | 8.710 | 8.840 | 1,350,304 | -0.11(-1.23%) |
Jul 15, 2005 | 8.750 | 8.950 | 8.550 | 8.950 | 739,540 | +0.22(+2.52%) |
Jul 14, 2005 | 8.640 | 8.890 | 8.540 | 8.730 | 761,202 | +0.13(+1.51%) |
Jul 13, 2005 | 8.720 | 8.824 | 8.460 | 8.600 | 786,472 | -0.06(-0.69%) |
Jul 12, 2005 | 8.500 | 8.790 | 8.500 | 8.660 | 416,342 | +0.09(+1.05%) |
Jul 11, 2005 | 8.500 | 8.690 | 8.230 | 8.570 | 1,004,680 | +0.04(+0.47%) |
Jul 08, 2005 | 8.070 | 8.600 | 8.070 | 8.530 | 1,938,781 | +0.61(+7.70%) |
Jul 07, 2005 | 7.720 | 8.110 | 7.660 | 7.920 | 736,687 | -0.03(-0.38%) |
Jul 06, 2005 | 7.790 | 8.090 | 7.720 | 7.950 | 1,093,104 | +0.16(+2.05%) |
Jul 05, 2005 | 7.350 | 7.790 | 7.350 | 7.790 | 652,100 | +0.43(+5.84%) |
Jul 01, 2005 | 7.200 | 7.400 | 7.100 | 7.360 | 403,500 | +0.21(+2.94%) |
Jun 30, 2005 | 7.320 | 7.430 | 7.120 | 7.150 | 615,078 | -0.15(-2.05%) |
Jun 29, 2005 | 7.200 | 7.310 | 7.100 | 7.300 | 531,868 | +0.10(+1.39%) |
Jun 28, 2005 | 7.150 | 7.220 | 7.080 | 7.200 | 574,625 | +0.10(+1.41%) |
Jun 27, 2005 | 7.380 | 7.450 | 7.050 | 7.100 | 819,184 | -0.37(-4.95%) |
Jun 24, 2005 | 7.550 | 7.690 | 7.310 | 7.470 | 2,099,675 | -0.10(-1.32%) |
Jun 23, 2005 | 7.800 | 7.830 | 7.520 | 7.570 | 701,536 | -0.18(-2.32%) |
Jun 22, 2005 | 7.330 | 7.750 | 7.250 | 7.750 | 983,832 | +0.50(+6.90%) |
Jun 21, 2005 | 7.300 | 7.410 | 7.240 | 7.250 | 403,422 | -0.05(-0.68%) |
Jun 20, 2005 | 7.080 | 7.420 | 7.050 | 7.300 | 817,138 | +0.16(+2.24%) |
Jun 17, 2005 | 7.170 | 7.230 | 7.060 | 7.140 | 1,486,670 | +0.07(+0.99%) |
Jun 16, 2005 | 7.050 | 7.230 | 6.900 | 7.070 | 996,044 | +0.14(+2.02%) |
Jun 15, 2005 | 7.250 | 7.250 | 6.860 | 6.930 | 859,406 | -0.28(-3.88%) |
Jun 14, 2005 | 7.270 | 7.270 | 7.180 | 7.210 | 271,194 | -0.05(-0.69%) |
Jun 13, 2005 | 7.200 | 7.350 | 7.190 | 7.260 | 499,156 | +0.06(+0.83%) |
Jun 10, 2005 | 7.190 | 7.360 | 7.170 | 7.200 | 246,887 | +0.04(+0.56%) |
Jun 09, 2005 | 7.130 | 7.240 | 7.080 | 7.160 | 463,076 | +0.01(+0.14%) |
Jun 08, 2005 | 7.230 | 7.390 | 7.090 | 7.150 | 679,665 | -0.08(-1.11%) |
Jun 07, 2005 | 7.090 | 7.470 | 7.080 | 7.230 | 843,997 | +0.13(+1.83%) |
Jun 06, 2005 | 7.440 | 7.440 | 6.950 | 7.100 | 1,593,391 | -0.27(-3.66%) |
Jun 03, 2005 | 7.620 | 7.690 | 7.340 | 7.370 | 532,035 | -0.25(-3.28%) |
Jun 02, 2005 | 7.680 | 7.750 | 7.530 | 7.620 | 577,740 | -0.06(-0.78%) |
Jun 01, 2005 | 7.620 | 7.800 | 7.570 | 7.680 | 464,183 | +0.05(+0.66%) |
May 31, 2005 | 7.620 | 7.870 | 7.620 | 7.630 | 432,709 | -0.02(-0.26%) |
May 27, 2005 | 7.580 | 7.700 | 7.460 | 7.650 | 216,328 | +0.08(+1.06%) |
May 26, 2005 | 7.490 | 7.780 | 7.460 | 7.570 | 626,199 | -0.13(-1.69%) |
May 25, 2005 | 7.860 | 7.860 | 7.520 | 7.700 | 416,633 | -0.19(-2.41%) |
May 24, 2005 | 7.870 | 7.990 | 7.800 | 7.890 | 808,900 | -0.04(-0.50%) |
May 23, 2005 | 7.900 | 7.990 | 7.770 | 7.930 | 626,544 | -0.02(-0.25%) |
May 20, 2005 | 8.110 | 8.110 | 7.920 | 7.950 | 816,184 | -0.15(-1.85%) |
May 19, 2005 | 8.000 | 8.100 | 7.880 | 8.100 | 978,159 | +0.12(+1.50%) |
May 18, 2005 | 7.910 | 8.140 | 7.880 | 7.980 | 529,800 | +0.04(+0.50%) |
May 17, 2005 | 7.990 | 8.040 | 7.790 | 7.940 | 635,683 | -0.09(-1.12%) |
May 16, 2005 | 7.820 | 8.030 | 7.770 | 8.030 | 421,045 | +0.19(+2.42%) |
May 13, 2005 | 8.060 | 8.100 | 7.750 | 7.840 | 546,503 | -0.24(-2.97%) |
May 12, 2005 | 8.400 | 8.500 | 8.000 | 8.080 | 852,850 | -0.35(-4.15%) |
May 11, 2005 | 8.260 | 8.430 | 8.190 | 8.430 | 525,924 | +0.13(+1.57%) |
May 10, 2005 | 8.130 | 8.460 | 7.990 | 8.300 | 1,375,808 | +0.19(+2.34%) |
May 09, 2005 | 7.870 | 8.110 | 7.870 | 8.110 | 952,618 | +0.16(+2.01%) |
May 06, 2005 | 7.830 | 8.060 | 7.830 | 7.950 | 807,859 | +0.01(+0.13%) |
May 05, 2005 | 7.560 | 8.050 | 7.370 | 7.940 | 1,525,552 | +0.58(+7.88%) |
May 04, 2005 | 6.850 | 7.460 | 6.790 | 7.360 | 2,498,335 | +0.54(+7.92%) |
May 03, 2005 | 6.750 | 6.900 | 6.700 | 6.820 | 892,347 | -0.13(-1.87%) |