Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.476 | 7.477 | 7.333 | 7.422 | 737,226 | -0.06(-0.79%) |
Jul 28, 2005 | 7.375 | 7.510 | 7.331 | 7.481 | 1,007,764 | +0.10(+1.32%) |
Jul 27, 2005 | 7.386 | 7.386 | 7.279 | 7.384 | 584,747 | -0.00(-0.05%) |
Jul 26, 2005 | 7.317 | 7.389 | 7.317 | 7.387 | 2,288,658 | +0.08(+1.08%) |
Jul 25, 2005 | 7.449 | 7.449 | 7.236 | 7.308 | 1,228,710 | -0.16(-2.17%) |
Jul 22, 2005 | 7.378 | 7.481 | 7.371 | 7.470 | 1,078,822 | +0.09(+1.17%) |
Jul 21, 2005 | 7.611 | 7.612 | 7.335 | 7.384 | 3,132,101 | -0.32(-4.12%) |
Jul 20, 2005 | 7.710 | 7.816 | 7.638 | 7.701 | 2,550,314 | +0.04(+0.47%) |
Jul 19, 2005 | 7.584 | 7.667 | 7.531 | 7.665 | 1,508,131 | +0.08(+1.09%) |
Jul 18, 2005 | 7.521 | 7.607 | 7.467 | 7.582 | 1,282,744 | +0.03(+0.45%) |
Jul 15, 2005 | 7.494 | 7.602 | 7.438 | 7.548 | 1,650,987 | +0.05(+0.67%) |
Jul 14, 2005 | 7.468 | 7.497 | 7.380 | 7.497 | 1,598,433 | +0.02(+0.27%) |
Jul 13, 2005 | 7.495 | 7.504 | 7.373 | 7.477 | 1,846,766 | -0.05(-0.72%) |
Jul 12, 2005 | 7.629 | 7.629 | 7.461 | 7.531 | 884,523 | -0.08(-1.11%) |
Jul 11, 2005 | 7.569 | 7.645 | 7.540 | 7.616 | 731,674 | +0.05(+0.62%) |
Jul 08, 2005 | 7.467 | 7.605 | 7.443 | 7.569 | 1,214,276 | +0.06(+0.77%) |
Jul 07, 2005 | 7.495 | 7.526 | 7.405 | 7.512 | 816,796 | -0.03(-0.38%) |
Jul 06, 2005 | 7.636 | 7.656 | 7.533 | 7.540 | 587,338 | -0.10(-1.25%) |
Jul 05, 2005 | 7.627 | 7.656 | 7.580 | 7.636 | 839,742 | +0.01(+0.14%) |
Jul 01, 2005 | 7.540 | 7.681 | 7.517 | 7.625 | 1,236,112 | +0.09(+1.15%) |
Jun 30, 2005 | 7.539 | 7.630 | 7.531 | 7.539 | 2,176,149 | +0.19(+2.57%) |
Jun 29, 2005 | 7.366 | 7.375 | 7.294 | 7.349 | 1,272,011 | -0.02(-0.22%) |
Jun 28, 2005 | 7.313 | 7.366 | 7.279 | 7.366 | 796,071 | +0.14(+1.89%) |
Jun 27, 2005 | 7.214 | 7.249 | 7.177 | 7.229 | 819,387 | -0.00(-0.05%) |
Jun 24, 2005 | 7.299 | 7.395 | 7.099 | 7.232 | 1,992,953 | -0.16(-2.22%) |
Jun 23, 2005 | 7.441 | 7.449 | 7.353 | 7.396 | 1,564,015 | -0.05(-0.61%) |
Jun 22, 2005 | 7.463 | 7.476 | 7.378 | 7.441 | 1,247,215 | +0.02(+0.32%) |
Jun 21, 2005 | 7.340 | 7.425 | 7.322 | 7.418 | 887,854 | +0.07(+1.01%) |
Jun 20, 2005 | 7.395 | 7.395 | 7.319 | 7.344 | 689,114 | -0.05(-0.68%) |
Jun 17, 2005 | 7.295 | 7.422 | 7.295 | 7.395 | 1,724,265 | +0.14(+1.86%) |
Jun 16, 2005 | 7.205 | 7.261 | 7.186 | 7.259 | 747,959 | +0.06(+0.80%) |
Jun 15, 2005 | 7.209 | 7.209 | 7.106 | 7.202 | 1,009,245 | -0.01(-0.13%) |
Jun 14, 2005 | 7.119 | 7.211 | 7.112 | 7.211 | 1,296,437 | +0.08(+1.14%) |
Jun 13, 2005 | 6.998 | 7.132 | 6.998 | 7.130 | 1,119,903 | +0.13(+1.88%) |
Jun 10, 2005 | 6.971 | 7.000 | 6.937 | 6.998 | 752,770 | +0.03(+0.39%) |
Jun 09, 2005 | 6.959 | 6.982 | 6.921 | 6.971 | 641,742 | +0.01(+0.16%) |
Jun 08, 2005 | 6.955 | 6.995 | 6.939 | 6.960 | 806,803 | +0.01(+0.13%) |
Jun 07, 2005 | 6.899 | 6.980 | 6.897 | 6.951 | 964,833 | +0.03(+0.50%) |
Jun 06, 2005 | 6.881 | 6.917 | 6.854 | 6.917 | 385,637 | +0.03(+0.47%) |
Jun 03, 2005 | 6.937 | 6.975 | 6.863 | 6.885 | 299,035 | -0.07(-0.96%) |
Jun 02, 2005 | 6.935 | 7.018 | 6.890 | 6.951 | 612,134 | +0.02(+0.23%) |
Jun 01, 2005 | 6.899 | 7.025 | 6.845 | 6.935 | 833,820 | +0.05(+0.71%) |
May 31, 2005 | 6.996 | 6.996 | 6.887 | 6.887 | 785,708 | -0.11(-1.57%) |
May 27, 2005 | 7.043 | 7.050 | 6.980 | 6.996 | 558,841 | -0.06(-0.87%) |
May 26, 2005 | 6.917 | 7.061 | 6.917 | 7.058 | 820,497 | +0.19(+2.70%) |
May 25, 2005 | 6.971 | 6.986 | 6.861 | 6.872 | 596,220 | -0.12(-1.75%) |
May 24, 2005 | 7.007 | 7.040 | 6.971 | 6.995 | 648,773 | -0.01(-0.18%) |
May 23, 2005 | 6.971 | 7.045 | 6.969 | 7.007 | 1,215,017 | +0.06(+0.88%) |
May 20, 2005 | 6.942 | 6.950 | 6.811 | 6.946 | 1,042,183 | +0.00(+0.03%) |
May 19, 2005 | 6.881 | 7.171 | 6.870 | 6.944 | 2,106,942 | +0.18(+2.72%) |
May 18, 2005 | 6.656 | 6.814 | 6.613 | 6.760 | 740,927 | +0.14(+2.18%) |
May 17, 2005 | 6.643 | 6.643 | 6.548 | 6.616 | 957,802 | -0.04(-0.57%) |
May 16, 2005 | 6.620 | 6.663 | 6.573 | 6.654 | 868,609 | +0.03(+0.52%) |
May 13, 2005 | 6.688 | 6.692 | 6.557 | 6.620 | 1,247,215 | -0.07(-1.02%) |
May 12, 2005 | 6.865 | 6.885 | 6.687 | 6.688 | 981,117 | -0.17(-2.55%) |
May 11, 2005 | 6.849 | 6.890 | 6.793 | 6.863 | 1,041,813 | +0.01(+0.16%) |
May 10, 2005 | 6.953 | 6.953 | 6.811 | 6.852 | 569,203 | -0.12(-1.78%) |
May 09, 2005 | 6.928 | 6.977 | 6.888 | 6.977 | 1,141,368 | +0.07(+0.96%) |
May 06, 2005 | 6.953 | 6.986 | 6.883 | 6.910 | 862,317 | -0.00(-0.03%) |
May 05, 2005 | 6.791 | 6.950 | 6.766 | 6.912 | 1,720,564 | +0.10(+1.51%) |
May 04, 2005 | 6.894 | 6.923 | 6.809 | 6.809 | 1,628,411 | -0.09(-1.31%) |
May 03, 2005 | 6.894 | 6.935 | 6.840 | 6.899 | 1,062,908 | +0.02(+0.24%) |