Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.631 | 8.069 | 7.520 | 7.933 | 3,434,652 | -0.23(-2.80%) |
Jul 28, 2005 | 8.041 | 8.206 | 8.041 | 8.161 | 367,680 | +0.10(+1.21%) |
Jul 27, 2005 | 8.000 | 8.080 | 7.947 | 8.064 | 329,576 | +0.08(+0.94%) |
Jul 26, 2005 | 7.973 | 8.116 | 7.973 | 7.989 | 488,288 | +0.02(+0.27%) |
Jul 25, 2005 | 7.995 | 8.015 | 7.920 | 7.968 | 319,664 | -0.03(-0.33%) |
Jul 22, 2005 | 8.109 | 8.116 | 7.888 | 7.994 | 634,316 | -0.09(-1.07%) |
Jul 21, 2005 | 8.111 | 8.214 | 8.029 | 8.080 | 276,448 | -0.10(-1.19%) |
Jul 20, 2005 | 8.089 | 8.215 | 8.088 | 8.178 | 576,008 | +0.06(+0.79%) |
Jul 19, 2005 | 8.056 | 8.125 | 8.047 | 8.114 | 228,776 | +0.05(+0.64%) |
Jul 18, 2005 | 8.084 | 8.084 | 8.025 | 8.062 | 279,192 | -0.01(-0.08%) |
Jul 15, 2005 | 8.009 | 8.084 | 8.005 | 8.069 | 296,568 | +0.05(+0.62%) |
Jul 14, 2005 | 7.966 | 8.034 | 7.939 | 8.019 | 315,116 | +0.07(+0.85%) |
Jul 13, 2005 | 7.954 | 7.975 | 7.900 | 7.951 | 444,688 | +0.00(+0.02%) |
Jul 12, 2005 | 7.919 | 7.997 | 7.906 | 7.950 | 427,492 | +0.02(+0.28%) |
Jul 11, 2005 | 7.857 | 8.086 | 7.725 | 7.928 | 464,856 | +0.04(+0.44%) |
Jul 08, 2005 | 7.760 | 7.906 | 7.625 | 7.893 | 459,100 | +0.19(+2.45%) |
Jul 07, 2005 | 7.817 | 7.817 | 7.638 | 7.704 | 349,800 | -0.08(-1.09%) |
Jul 06, 2005 | 7.900 | 7.975 | 7.789 | 7.789 | 657,236 | -0.12(-1.49%) |
Jul 05, 2005 | 7.755 | 7.956 | 7.750 | 7.906 | 648,000 | +0.15(+1.95%) |
Jul 01, 2005 | 7.836 | 7.836 | 7.644 | 7.755 | 635,200 | -0.04(-0.47%) |
Jun 30, 2005 | 7.345 | 7.875 | 7.345 | 7.791 | 2,697,948 | +0.47(+6.38%) |
Jun 29, 2005 | 7.303 | 7.376 | 7.286 | 7.324 | 412,408 | +0.01(+0.19%) |
Jun 28, 2005 | 7.236 | 7.345 | 7.216 | 7.310 | 347,256 | +0.10(+1.33%) |
Jun 27, 2005 | 7.189 | 7.218 | 7.173 | 7.214 | 212,104 | +0.02(+0.26%) |
Jun 24, 2005 | 7.220 | 7.245 | 7.151 | 7.195 | 396,308 | -0.02(-0.29%) |
Jun 23, 2005 | 7.219 | 7.277 | 7.190 | 7.216 | 287,592 | -0.02(-0.28%) |
Jun 22, 2005 | 7.206 | 7.249 | 7.122 | 7.236 | 416,304 | +0.09(+1.28%) |
Jun 21, 2005 | 7.076 | 7.224 | 7.076 | 7.145 | 250,292 | +0.04(+0.58%) |
Jun 20, 2005 | 7.059 | 7.154 | 7.040 | 7.104 | 357,484 | +0.04(+0.51%) |
Jun 17, 2005 | 7.099 | 7.125 | 7.055 | 7.067 | 791,144 | -0.02(-0.23%) |
Jun 16, 2005 | 6.976 | 7.084 | 6.970 | 7.084 | 510,128 | +0.08(+1.20%) |
Jun 15, 2005 | 6.982 | 7.049 | 6.965 | 7.000 | 244,048 | +0.00(+0.00%) |
Jun 14, 2005 | 7.069 | 7.069 | 6.951 | 7.000 | 500,748 | -0.06(-0.88%) |
Jun 13, 2005 | 7.030 | 7.069 | 7.022 | 7.062 | 395,772 | +0.00(+0.05%) |
Jun 10, 2005 | 7.050 | 7.096 | 7.048 | 7.059 | 207,760 | -0.02(-0.28%) |
Jun 09, 2005 | 7.025 | 7.124 | 7.016 | 7.079 | 353,196 | +0.05(+0.69%) |
Jun 08, 2005 | 7.080 | 7.106 | 6.963 | 7.030 | 413,300 | -0.06(-0.86%) |
Jun 07, 2005 | 7.041 | 7.169 | 7.035 | 7.091 | 458,716 | +0.03(+0.37%) |
Jun 06, 2005 | 7.075 | 7.094 | 7.006 | 7.065 | 933,632 | -0.03(-0.49%) |
Jun 03, 2005 | 7.140 | 7.140 | 7.029 | 7.100 | 578,012 | -0.04(-0.56%) |
Jun 02, 2005 | 7.210 | 7.266 | 7.032 | 7.140 | 687,088 | -0.09(-1.30%) |
Jun 01, 2005 | 7.246 | 7.249 | 7.173 | 7.234 | 336,684 | +0.02(+0.24%) |
May 31, 2005 | 7.230 | 7.305 | 7.174 | 7.216 | 685,716 | -0.08(-1.03%) |
May 27, 2005 | 7.271 | 7.304 | 7.249 | 7.291 | 144,424 | -0.01(-0.12%) |
May 26, 2005 | 7.234 | 7.311 | 7.234 | 7.300 | 177,144 | +0.06(+0.86%) |
May 25, 2005 | 7.317 | 7.338 | 7.235 | 7.237 | 220,864 | -0.12(-1.68%) |
May 24, 2005 | 7.380 | 7.380 | 7.312 | 7.361 | 200,000 | -0.04(-0.57%) |
May 23, 2005 | 7.362 | 7.500 | 7.340 | 7.404 | 432,956 | +0.03(+0.39%) |
May 20, 2005 | 7.281 | 7.375 | 7.256 | 7.375 | 358,112 | +0.06(+0.87%) |
May 19, 2005 | 7.369 | 7.378 | 7.289 | 7.311 | 643,096 | -0.01(-0.09%) |
May 18, 2005 | 7.279 | 7.355 | 7.259 | 7.317 | 332,000 | +0.03(+0.38%) |
May 17, 2005 | 7.264 | 7.309 | 7.258 | 7.290 | 307,336 | -0.02(-0.22%) |
May 16, 2005 | 7.284 | 7.348 | 7.265 | 7.306 | 327,280 | +0.00(+0.05%) |
May 13, 2005 | 7.301 | 7.334 | 7.179 | 7.303 | 491,992 | +0.03(+0.36%) |
May 12, 2005 | 7.239 | 7.296 | 7.224 | 7.276 | 324,380 | +0.07(+0.92%) |
May 11, 2005 | 7.200 | 7.224 | 7.126 | 7.210 | 342,020 | +0.01(+0.17%) |
May 10, 2005 | 7.189 | 7.216 | 7.162 | 7.197 | 373,544 | -0.05(-0.72%) |
May 09, 2005 | 7.179 | 7.250 | 7.141 | 7.250 | 280,348 | +0.05(+0.73%) |
May 06, 2005 | 7.216 | 7.242 | 7.171 | 7.197 | 336,728 | +0.01(+0.12%) |
May 05, 2005 | 7.241 | 7.249 | 7.122 | 7.189 | 336,488 | -0.02(-0.21%) |
May 04, 2005 | 7.245 | 7.250 | 7.144 | 7.204 | 472,464 | -0.04(-0.57%) |
May 03, 2005 | 7.206 | 7.284 | 7.166 | 7.245 | 600,240 | +0.01(+0.10%) |