Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.470 | 8.680 | 8.420 | 8.430 | 168,843 | -0.05(-0.59%) |
Jul 28, 2005 | 8.700 | 8.790 | 8.460 | 8.480 | 109,101 | -0.22(-2.53%) |
Jul 27, 2005 | 8.900 | 8.970 | 8.540 | 8.700 | 186,511 | -0.18(-2.03%) |
Jul 26, 2005 | 8.320 | 8.940 | 8.270 | 8.880 | 251,585 | +0.58(+6.99%) |
Jul 25, 2005 | 8.480 | 8.480 | 8.280 | 8.300 | 265,267 | -0.18(-2.12%) |
Jul 22, 2005 | 8.300 | 8.939 | 8.300 | 8.480 | 686,601 | +0.48(+6.00%) |
Jul 21, 2005 | 8.080 | 8.090 | 7.890 | 8.000 | 211,827 | -0.02(-0.25%) |
Jul 20, 2005 | 8.000 | 8.130 | 7.920 | 8.020 | 229,150 | -0.03(-0.37%) |
Jul 19, 2005 | 8.250 | 8.260 | 8.000 | 8.050 | 322,849 | -0.16(-1.95%) |
Jul 18, 2005 | 8.300 | 8.300 | 8.020 | 8.210 | 240,849 | -0.03(-0.36%) |
Jul 15, 2005 | 8.500 | 8.500 | 8.030 | 8.240 | 281,367 | -0.33(-3.85%) |
Jul 14, 2005 | 8.600 | 8.700 | 8.420 | 8.570 | 164,744 | -0.04(-0.46%) |
Jul 13, 2005 | 8.710 | 8.770 | 8.550 | 8.610 | 208,971 | -0.11(-1.26%) |
Jul 12, 2005 | 8.880 | 8.880 | 8.380 | 8.720 | 1,076,514 | -0.14(-1.58%) |
Jul 11, 2005 | 8.750 | 8.900 | 8.530 | 8.860 | 587,659 | +0.07(+0.80%) |
Jul 08, 2005 | 8.740 | 8.910 | 8.690 | 8.790 | 578,977 | +0.06(+0.69%) |
Jul 07, 2005 | 8.980 | 9.000 | 8.650 | 8.730 | 414,149 | -0.23(-2.57%) |
Jul 06, 2005 | 8.770 | 9.050 | 8.670 | 8.960 | 304,241 | +0.19(+2.17%) |
Jul 05, 2005 | 9.070 | 9.070 | 8.660 | 8.770 | 242,100 | -0.25(-2.77%) |
Jul 01, 2005 | 8.970 | 9.100 | 8.800 | 9.020 | 399,500 | +0.22(+2.50%) |
Jun 30, 2005 | 9.370 | 9.450 | 8.770 | 8.800 | 1,020,598 | +0.31(+3.65%) |
Jun 29, 2005 | 8.010 | 8.880 | 7.920 | 8.490 | 1,046,190 | +0.52(+6.52%) |
Jun 28, 2005 | 7.380 | 8.030 | 7.370 | 7.970 | 674,968 | +0.71(+9.78%) |
Jun 27, 2005 | 7.470 | 7.480 | 7.230 | 7.260 | 352,095 | -0.19(-2.55%) |
Jun 24, 2005 | 7.520 | 7.622 | 7.310 | 7.450 | 1,499,538 | -0.05(-0.67%) |
Jun 23, 2005 | 7.560 | 7.650 | 7.310 | 7.500 | 221,302 | -0.08(-1.06%) |
Jun 22, 2005 | 7.910 | 8.000 | 7.500 | 7.580 | 189,922 | -0.32(-4.05%) |
Jun 21, 2005 | 8.140 | 8.140 | 7.900 | 7.900 | 236,265 | -0.24(-2.95%) |
Jun 20, 2005 | 7.720 | 8.380 | 7.650 | 8.140 | 365,938 | +0.44(+5.71%) |
Jun 17, 2005 | 7.500 | 7.790 | 7.380 | 7.700 | 308,517 | -0.03(-0.39%) |
Jun 16, 2005 | 7.220 | 7.750 | 7.220 | 7.730 | 334,388 | +0.47(+6.47%) |
Jun 15, 2005 | 7.450 | 7.480 | 7.090 | 7.260 | 317,703 | -0.22(-2.94%) |
Jun 14, 2005 | 6.850 | 7.490 | 6.830 | 7.480 | 236,137 | +0.63(+9.20%) |
Jun 13, 2005 | 6.920 | 7.050 | 6.800 | 6.850 | 188,505 | +0.00(+0.00%) |
Jun 10, 2005 | 6.950 | 6.950 | 6.750 | 6.850 | 70,002 | -0.07(-1.01%) |
Jun 09, 2005 | 6.730 | 6.950 | 6.620 | 6.920 | 196,474 | +0.42(+6.46%) |
Jun 08, 2005 | 6.450 | 6.570 | 6.450 | 6.500 | 112,023 | +0.00(+0.00%) |
Jun 07, 2005 | 6.380 | 6.580 | 6.350 | 6.500 | 168,963 | +0.08(+1.25%) |
Jun 06, 2005 | 6.410 | 6.500 | 6.310 | 6.420 | 120,825 | -0.04(-0.62%) |
Jun 03, 2005 | 6.500 | 6.500 | 6.250 | 6.460 | 194,376 | -0.05(-0.77%) |
Jun 02, 2005 | 6.480 | 6.540 | 6.470 | 6.510 | 123,214 | -0.01(-0.15%) |
Jun 01, 2005 | 6.490 | 6.620 | 6.410 | 6.520 | 181,862 | +0.02(+0.31%) |
May 31, 2005 | 6.660 | 6.660 | 6.440 | 6.500 | 84,520 | -0.12(-1.89%) |
May 27, 2005 | 6.630 | 6.850 | 6.600 | 6.625 | 131,537 | -0.08(-1.12%) |
May 26, 2005 | 6.500 | 6.730 | 6.460 | 6.700 | 283,918 | +0.29(+4.52%) |
May 25, 2005 | 6.400 | 6.490 | 6.340 | 6.410 | 101,147 | +0.01(+0.16%) |
May 24, 2005 | 6.400 | 6.480 | 6.260 | 6.400 | 125,700 | -0.04(-0.62%) |
May 23, 2005 | 6.370 | 6.590 | 6.250 | 6.440 | 193,217 | +0.00(+0.00%) |
May 20, 2005 | 6.450 | 6.510 | 6.290 | 6.440 | 165,588 | -0.04(-0.62%) |
May 19, 2005 | 6.540 | 6.670 | 6.310 | 6.480 | 146,891 | -0.03(-0.46%) |
May 18, 2005 | 6.360 | 6.800 | 6.350 | 6.510 | 238,100 | +0.16(+2.52%) |
May 17, 2005 | 6.280 | 6.400 | 6.270 | 6.350 | 132,458 | +0.01(+0.16%) |
May 16, 2005 | 6.090 | 6.340 | 6.040 | 6.340 | 182,017 | +0.21(+3.43%) |
May 13, 2005 | 6.370 | 6.420 | 6.080 | 6.130 | 119,011 | -0.24(-3.77%) |
May 12, 2005 | 6.390 | 6.440 | 6.210 | 6.370 | 137,459 | -0.06(-0.93%) |
May 11, 2005 | 6.420 | 6.500 | 6.350 | 6.430 | 158,994 | +0.03(+0.47%) |
May 10, 2005 | 6.400 | 6.430 | 6.300 | 6.400 | 150,750 | -0.01(-0.16%) |
May 09, 2005 | 6.330 | 6.440 | 6.300 | 6.410 | 173,908 | +0.03(+0.47%) |
May 06, 2005 | 6.400 | 6.450 | 6.300 | 6.380 | 113,604 | -0.03(-0.47%) |
May 05, 2005 | 6.450 | 6.480 | 6.350 | 6.410 | 124,102 | -0.09(-1.38%) |
May 04, 2005 | 6.500 | 6.500 | 6.310 | 6.500 | 133,324 | +0.06(+0.93%) |
May 03, 2005 | 6.260 | 6.500 | 6.260 | 6.440 | 257,575 | +0.14(+2.22%) |