Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.370 | 7.401 | 7.348 | 7.357 | 206,199 | -0.09(-1.18%) |
Jul 28, 2005 | 7.379 | 7.475 | 7.379 | 7.445 | 336,359 | +0.07(+0.89%) |
Jul 27, 2005 | 7.313 | 7.401 | 7.300 | 7.379 | 314,894 | +0.15(+2.12%) |
Jul 26, 2005 | 7.208 | 7.274 | 7.191 | 7.226 | 177,427 | +0.10(+1.35%) |
Jul 25, 2005 | 7.112 | 7.164 | 7.051 | 7.129 | 266,027 | -0.09(-1.27%) |
Jul 22, 2005 | 7.305 | 7.309 | 7.199 | 7.221 | 235,200 | -0.05(-0.66%) |
Jul 21, 2005 | 7.226 | 7.270 | 7.156 | 7.270 | 291,602 | +0.07(+0.91%) |
Jul 20, 2005 | 7.103 | 7.226 | 7.086 | 7.204 | 257,578 | +0.09(+1.23%) |
Jul 19, 2005 | 7.042 | 7.121 | 7.011 | 7.116 | 454,415 | +0.14(+2.01%) |
Jul 18, 2005 | 6.959 | 7.051 | 6.897 | 6.976 | 281,555 | +0.02(+0.25%) |
Jul 15, 2005 | 6.954 | 6.985 | 6.915 | 6.959 | 125,820 | +0.00(+0.00%) |
Jul 14, 2005 | 6.972 | 6.976 | 6.902 | 6.959 | 422,903 | +0.04(+0.57%) |
Jul 13, 2005 | 6.902 | 6.932 | 6.880 | 6.919 | 250,956 | -0.03(-0.44%) |
Jul 12, 2005 | 6.893 | 6.976 | 6.889 | 6.950 | 458,069 | +0.15(+2.19%) |
Jul 11, 2005 | 6.753 | 6.805 | 6.722 | 6.801 | 746,474 | +0.10(+1.44%) |
Jul 08, 2005 | 6.604 | 6.753 | 6.595 | 6.705 | 285,665 | +0.10(+1.53%) |
Jul 07, 2005 | 6.529 | 6.656 | 6.499 | 6.604 | 206,428 | -0.05(-0.79%) |
Jul 06, 2005 | 6.652 | 6.683 | 6.648 | 6.656 | 123,308 | -0.03(-0.46%) |
Jul 05, 2005 | 6.687 | 6.731 | 6.652 | 6.687 | 279,271 | -0.04(-0.59%) |
Jul 01, 2005 | 6.753 | 6.792 | 6.709 | 6.727 | 501,227 | +0.00(+0.00%) |
Jun 30, 2005 | 6.801 | 6.810 | 6.709 | 6.727 | 183,364 | +0.03(+0.46%) |
Jun 29, 2005 | 6.674 | 6.744 | 6.648 | 6.696 | 494,148 | +0.07(+1.12%) |
Jun 28, 2005 | 6.617 | 6.626 | 6.582 | 6.621 | 455,785 | -0.05(-0.79%) |
Jun 27, 2005 | 6.683 | 6.691 | 6.635 | 6.674 | 495,062 | -0.06(-0.91%) |
Jun 24, 2005 | 6.718 | 6.757 | 6.683 | 6.735 | 193,183 | +0.02(+0.26%) |
Jun 23, 2005 | 6.753 | 6.805 | 6.705 | 6.718 | 260,318 | -0.11(-1.60%) |
Jun 22, 2005 | 6.805 | 6.836 | 6.779 | 6.827 | 195,238 | +0.02(+0.32%) |
Jun 21, 2005 | 6.762 | 6.810 | 6.722 | 6.805 | 553,747 | -0.05(-0.70%) |
Jun 20, 2005 | 6.871 | 6.875 | 6.810 | 6.854 | 208,026 | -0.10(-1.39%) |
Jun 17, 2005 | 6.919 | 6.963 | 6.902 | 6.950 | 575,441 | +0.14(+1.99%) |
Jun 16, 2005 | 6.845 | 6.862 | 6.775 | 6.814 | 1,718,331 | +0.00(+0.00%) |
Jun 15, 2005 | 6.818 | 6.832 | 6.744 | 6.814 | 87,001 | +0.03(+0.39%) |
Jun 14, 2005 | 6.757 | 6.823 | 6.748 | 6.788 | 122,852 | -0.00(-0.06%) |
Jun 13, 2005 | 6.740 | 6.792 | 6.722 | 6.792 | 102,757 | +0.00(+0.06%) |
Jun 10, 2005 | 6.823 | 6.823 | 6.722 | 6.788 | 135,639 | -0.04(-0.58%) |
Jun 09, 2005 | 6.779 | 6.858 | 6.762 | 6.827 | 184,734 | +0.07(+0.97%) |
Jun 08, 2005 | 6.818 | 6.840 | 6.740 | 6.762 | 169,207 | -0.09(-1.28%) |
Jun 07, 2005 | 6.867 | 6.889 | 6.823 | 6.849 | 207,113 | -0.00(-0.06%) |
Jun 06, 2005 | 6.818 | 6.871 | 6.805 | 6.854 | 289,318 | +0.04(+0.51%) |
Jun 03, 2005 | 6.845 | 6.880 | 6.779 | 6.818 | 207,798 | -0.11(-1.58%) |
Jun 02, 2005 | 6.897 | 6.950 | 6.893 | 6.928 | 172,632 | +0.04(+0.57%) |
Jun 01, 2005 | 6.832 | 6.945 | 6.832 | 6.889 | 251,412 | +0.02(+0.25%) |
May 31, 2005 | 6.884 | 6.897 | 6.858 | 6.871 | 232,459 | -0.07(-0.95%) |
May 27, 2005 | 6.889 | 6.950 | 6.871 | 6.937 | 202,089 | -0.03(-0.38%) |
May 26, 2005 | 6.932 | 6.967 | 6.915 | 6.963 | 130,615 | +0.03(+0.38%) |
May 25, 2005 | 6.945 | 6.976 | 6.910 | 6.937 | 144,773 | -0.06(-0.81%) |
May 24, 2005 | 6.954 | 7.007 | 6.937 | 6.994 | 208,483 | -0.02(-0.31%) |
May 23, 2005 | 6.967 | 7.046 | 6.967 | 7.016 | 186,790 | +0.07(+1.07%) |
May 20, 2005 | 6.967 | 6.972 | 6.897 | 6.941 | 2,421,647 | -0.09(-1.31%) |
May 19, 2005 | 7.020 | 7.051 | 6.998 | 7.033 | 874,807 | +0.01(+0.19%) |
May 18, 2005 | 6.941 | 7.055 | 6.924 | 7.020 | 656,505 | +0.12(+1.71%) |
May 17, 2005 | 6.884 | 6.919 | 6.854 | 6.902 | 401,438 | -0.04(-0.57%) |
May 16, 2005 | 6.867 | 6.950 | 6.867 | 6.941 | 260,546 | +0.08(+1.15%) |
May 13, 2005 | 6.858 | 6.932 | 6.827 | 6.862 | 360,564 | -0.00(-0.06%) |
May 12, 2005 | 6.915 | 6.937 | 6.836 | 6.867 | 443,683 | -0.06(-0.82%) |
May 11, 2005 | 6.919 | 6.945 | 6.867 | 6.924 | 431,124 | +0.09(+1.28%) |
May 10, 2005 | 6.858 | 6.871 | 6.814 | 6.836 | 183,136 | -0.11(-1.51%) |
May 09, 2005 | 6.893 | 6.954 | 6.867 | 6.941 | 85,402 | -0.00(-0.06%) |
May 06, 2005 | 6.941 | 6.981 | 6.906 | 6.945 | 249,357 | -0.02(-0.31%) |
May 05, 2005 | 6.976 | 7.029 | 6.897 | 6.967 | 345,949 | -0.02(-0.25%) |
May 04, 2005 | 6.924 | 7.046 | 6.919 | 6.985 | 239,310 | +0.07(+1.08%) |
May 03, 2005 | 6.889 | 6.945 | 6.875 | 6.910 | 204,144 | +0.05(+0.77%) |