Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.309 | 7.364 | 7.278 | 7.341 | 202,643 | +0.07(+0.97%) |
Jul 28, 2005 | 7.196 | 7.337 | 7.157 | 7.270 | 175,057 | +0.10(+1.39%) |
Jul 27, 2005 | 7.259 | 7.259 | 7.050 | 7.171 | 262,123 | -0.07(-1.02%) |
Jul 26, 2005 | 7.110 | 7.317 | 7.103 | 7.245 | 274,651 | +0.14(+2.01%) |
Jul 25, 2005 | 7.171 | 7.212 | 7.089 | 7.103 | 159,934 | -0.06(-0.87%) |
Jul 22, 2005 | 7.073 | 7.183 | 7.000 | 7.165 | 328,542 | +0.11(+1.55%) |
Jul 21, 2005 | 7.255 | 7.255 | 7.026 | 7.056 | 261,702 | -0.20(-2.72%) |
Jul 20, 2005 | 7.134 | 7.276 | 7.085 | 7.253 | 181,894 | +0.11(+1.50%) |
Jul 19, 2005 | 7.173 | 7.276 | 7.136 | 7.145 | 356,314 | -0.01(-0.14%) |
Jul 18, 2005 | 7.077 | 7.202 | 7.067 | 7.155 | 447,633 | +0.07(+0.94%) |
Jul 15, 2005 | 6.956 | 7.114 | 6.956 | 7.089 | 308,419 | +0.08(+1.09%) |
Jul 14, 2005 | 7.024 | 7.052 | 6.841 | 7.013 | 343,368 | +0.02(+0.22%) |
Jul 13, 2005 | 7.071 | 7.145 | 6.925 | 6.997 | 302,297 | -0.07(-0.99%) |
Jul 12, 2005 | 7.138 | 7.138 | 7.013 | 7.067 | 190,527 | -0.04(-0.49%) |
Jul 11, 2005 | 7.046 | 7.233 | 7.028 | 7.103 | 368,545 | +0.07(+0.94%) |
Jul 08, 2005 | 7.034 | 7.038 | 6.839 | 7.036 | 350,169 | +0.02(+0.25%) |
Jul 07, 2005 | 6.956 | 7.050 | 6.829 | 7.019 | 359,686 | +0.00(+0.03%) |
Jul 06, 2005 | 7.097 | 7.114 | 6.956 | 7.017 | 356,060 | -0.08(-1.13%) |
Jul 05, 2005 | 6.857 | 7.140 | 6.831 | 7.097 | 995,008 | +0.22(+3.15%) |
Jul 01, 2005 | 6.771 | 6.911 | 6.767 | 6.880 | 499,426 | +0.10(+1.47%) |
Jun 30, 2005 | 6.829 | 6.829 | 6.771 | 6.781 | 1,272,488 | +0.00(+0.00%) |
Jun 29, 2005 | 6.944 | 6.964 | 6.781 | 6.781 | 2,472,690 | -0.07(-1.00%) |
Jun 28, 2005 | 6.585 | 6.927 | 6.585 | 6.849 | 688,236 | +0.26(+3.97%) |
Jun 27, 2005 | 6.544 | 6.613 | 6.478 | 6.587 | 465,135 | +0.04(+0.66%) |
Jun 24, 2005 | 6.429 | 6.554 | 6.293 | 6.544 | 2,386,429 | +0.09(+1.42%) |
Jun 23, 2005 | 6.414 | 6.589 | 6.414 | 6.453 | 260,785 | -0.01(-0.15%) |
Jun 22, 2005 | 6.517 | 6.595 | 6.377 | 6.463 | 347,563 | -0.02(-0.36%) |
Jun 21, 2005 | 6.404 | 6.556 | 6.390 | 6.486 | 170,399 | +0.09(+1.40%) |
Jun 20, 2005 | 6.287 | 6.425 | 6.211 | 6.396 | 217,746 | +0.11(+1.74%) |
Jun 17, 2005 | 6.308 | 6.320 | 6.117 | 6.287 | 523,728 | +0.03(+0.47%) |
Jun 16, 2005 | 6.275 | 6.353 | 6.209 | 6.258 | 383,458 | -0.02(-0.28%) |
Jun 15, 2005 | 6.535 | 6.537 | 6.176 | 6.275 | 762,302 | -0.41(-6.13%) |
Jun 14, 2005 | 6.740 | 6.747 | 6.541 | 6.685 | 165,656 | -0.01(-0.20%) |
Jun 13, 2005 | 6.390 | 6.769 | 6.390 | 6.699 | 272,337 | +0.27(+4.25%) |
Jun 10, 2005 | 6.410 | 6.451 | 6.377 | 6.425 | 156,995 | +0.04(+0.64%) |
Jun 09, 2005 | 6.263 | 6.457 | 6.148 | 6.384 | 579,039 | +0.04(+0.71%) |
Jun 08, 2005 | 6.254 | 6.381 | 6.240 | 6.340 | 132,746 | +0.09(+1.40%) |
Jun 07, 2005 | 6.400 | 6.410 | 6.092 | 6.252 | 206,079 | -0.10(-1.57%) |
Jun 06, 2005 | 6.144 | 6.470 | 6.144 | 6.351 | 292,004 | +0.19(+3.01%) |
Jun 03, 2005 | 6.088 | 6.224 | 6.070 | 6.166 | 302,200 | +0.00(+0.06%) |
Jun 02, 2005 | 5.988 | 6.166 | 5.971 | 6.162 | 142,235 | +0.11(+1.77%) |
Jun 01, 2005 | 6.029 | 6.062 | 5.959 | 6.055 | 157,276 | +0.07(+1.21%) |
May 31, 2005 | 6.084 | 6.090 | 5.961 | 5.982 | 192,462 | -0.05(-0.84%) |
May 27, 2005 | 5.869 | 6.076 | 5.869 | 6.033 | 138,921 | +0.12(+2.11%) |
May 26, 2005 | 6.012 | 6.012 | 5.824 | 5.909 | 120,318 | -0.04(-0.72%) |
May 25, 2005 | 6.035 | 6.035 | 5.922 | 5.951 | 251,017 | -0.07(-1.20%) |
May 24, 2005 | 5.906 | 6.029 | 5.832 | 6.023 | 176,298 | +0.14(+2.39%) |
May 23, 2005 | 5.879 | 5.910 | 5.762 | 5.883 | 107,544 | +0.01(+0.10%) |
May 20, 2005 | 5.852 | 5.881 | 5.715 | 5.877 | 263,050 | +0.02(+0.40%) |
May 19, 2005 | 5.822 | 5.879 | 5.822 | 5.854 | 1,936,387 | -0.02(-0.40%) |
May 18, 2005 | 5.727 | 6.010 | 5.643 | 5.877 | 387,958 | +0.18(+3.12%) |
May 17, 2005 | 5.659 | 5.821 | 5.596 | 5.700 | 437,170 | +0.04(+0.76%) |
May 16, 2005 | 5.561 | 5.659 | 5.561 | 5.657 | 103,841 | +0.05(+0.83%) |
May 13, 2005 | 5.686 | 5.686 | 5.501 | 5.610 | 423,131 | -0.06(-1.10%) |
May 12, 2005 | 5.678 | 5.780 | 5.616 | 5.672 | 94,255 | -0.03(-0.48%) |
May 11, 2005 | 5.780 | 5.799 | 5.536 | 5.700 | 389,649 | -0.06(-1.02%) |
May 10, 2005 | 5.854 | 5.902 | 5.659 | 5.758 | 1,230,633 | +0.08(+1.41%) |
May 09, 2005 | 5.707 | 5.756 | 5.620 | 5.678 | 401,283 | +0.05(+0.97%) |
May 06, 2005 | 5.659 | 5.690 | 5.456 | 5.623 | 346,446 | +0.02(+0.31%) |
May 05, 2005 | 5.616 | 5.801 | 5.536 | 5.606 | 496,679 | +0.28(+5.32%) |
May 04, 2005 | 5.325 | 5.422 | 5.313 | 5.323 | 452,258 | +0.17(+3.33%) |
May 03, 2005 | 5.161 | 5.222 | 5.136 | 5.151 | 138,032 | -0.04(-0.75%) |