Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.124 | 7.124 | 6.930 | 6.930 | 27,042 | -0.14(-2.03%) |
Jul 28, 2005 | 7.055 | 7.079 | 6.894 | 7.074 | 72,824 | +0.02(+0.27%) |
Jul 27, 2005 | 7.132 | 7.132 | 6.887 | 7.055 | 43,742 | -0.06(-0.88%) |
Jul 26, 2005 | 6.990 | 7.194 | 6.966 | 7.117 | 290,801 | +0.10(+1.47%) |
Jul 25, 2005 | 7.136 | 7.204 | 7.014 | 7.014 | 38,181 | -0.19(-2.66%) |
Jul 22, 2005 | 6.904 | 7.249 | 6.875 | 7.206 | 74,656 | +0.30(+4.38%) |
Jul 21, 2005 | 7.127 | 7.139 | 6.837 | 6.904 | 39,316 | -0.19(-2.74%) |
Jul 20, 2005 | 6.947 | 7.098 | 6.870 | 7.098 | 51,276 | +0.12(+1.68%) |
Jul 19, 2005 | 7.136 | 7.136 | 6.907 | 6.981 | 235,452 | -0.07(-0.95%) |
Jul 18, 2005 | 7.081 | 7.110 | 6.870 | 7.048 | 57,348 | -0.05(-0.68%) |
Jul 15, 2005 | 7.134 | 7.194 | 7.055 | 7.096 | 117,940 | +0.14(+2.03%) |
Jul 14, 2005 | 7.434 | 7.434 | 6.681 | 6.954 | 117,748 | -0.38(-5.20%) |
Jul 13, 2005 | 7.369 | 7.467 | 7.223 | 7.335 | 66,739 | -0.03(-0.46%) |
Jul 12, 2005 | 7.271 | 7.453 | 7.261 | 7.369 | 106,111 | +0.09(+1.19%) |
Jul 11, 2005 | 7.230 | 7.403 | 7.134 | 7.283 | 125,799 | +0.09(+1.23%) |
Jul 08, 2005 | 7.192 | 7.470 | 7.158 | 7.194 | 120,423 | +0.00(+0.00%) |
Jul 07, 2005 | 7.194 | 7.194 | 6.990 | 7.194 | 57,339 | -0.07(-1.02%) |
Jul 06, 2005 | 7.465 | 7.465 | 7.204 | 7.268 | 55,399 | -0.16(-2.19%) |
Jul 05, 2005 | 7.314 | 7.618 | 7.304 | 7.431 | 99,249 | +0.14(+1.97%) |
Jul 01, 2005 | 7.144 | 7.307 | 7.014 | 7.287 | 77,564 | +0.21(+2.98%) |
Jun 30, 2005 | 7.139 | 7.180 | 7.040 | 7.076 | 37,400 | -0.03(-0.37%) |
Jun 29, 2005 | 7.012 | 7.192 | 6.954 | 7.103 | 49,307 | +0.03(+0.48%) |
Jun 28, 2005 | 7.033 | 7.074 | 6.952 | 7.069 | 71,026 | +0.09(+1.27%) |
Jun 27, 2005 | 6.901 | 7.033 | 6.901 | 6.981 | 29,736 | +0.07(+1.01%) |
Jun 24, 2005 | 6.875 | 7.033 | 6.834 | 6.911 | 188,866 | +0.03(+0.45%) |
Jun 23, 2005 | 6.906 | 7.005 | 6.834 | 6.880 | 49,013 | -0.10(-1.44%) |
Jun 22, 2005 | 7.074 | 7.074 | 6.947 | 6.981 | 39,791 | -0.02(-0.24%) |
Jun 21, 2005 | 6.861 | 7.048 | 6.808 | 6.997 | 37,050 | +0.17(+2.49%) |
Jun 20, 2005 | 6.971 | 6.971 | 6.827 | 6.827 | 14,584 | -0.18(-2.50%) |
Jun 17, 2005 | 7.074 | 7.074 | 6.901 | 7.002 | 89,383 | -0.04(-0.61%) |
Jun 16, 2005 | 7.098 | 7.098 | 6.758 | 7.045 | 85,641 | -0.06(-0.88%) |
Jun 15, 2005 | 6.906 | 7.144 | 6.904 | 7.108 | 93,431 | +0.30(+4.40%) |
Jun 14, 2005 | 6.729 | 6.899 | 6.729 | 6.808 | 44,259 | -0.05(-0.77%) |
Jun 13, 2005 | 6.717 | 6.928 | 6.702 | 6.861 | 55,855 | +0.15(+2.18%) |
Jun 10, 2005 | 6.834 | 6.834 | 6.710 | 6.714 | 14,231 | -0.10(-1.44%) |
Jun 09, 2005 | 6.702 | 6.834 | 6.702 | 6.813 | 48,637 | +0.09(+1.36%) |
Jun 08, 2005 | 6.746 | 6.849 | 6.705 | 6.722 | 65,187 | -0.04(-0.53%) |
Jun 07, 2005 | 6.738 | 6.916 | 6.719 | 6.758 | 97,312 | +0.03(+0.50%) |
Jun 06, 2005 | 6.676 | 6.741 | 6.662 | 6.724 | 108,510 | +0.02(+0.32%) |
Jun 03, 2005 | 6.638 | 6.714 | 6.580 | 6.702 | 85,240 | +0.09(+1.38%) |
Jun 02, 2005 | 6.441 | 6.674 | 6.273 | 6.611 | 198,377 | +0.10(+1.51%) |
Jun 01, 2005 | 6.448 | 6.549 | 6.379 | 6.513 | 55,032 | +0.07(+1.08%) |
May 31, 2005 | 6.499 | 6.645 | 6.443 | 6.443 | 50,884 | +0.03(+0.41%) |
May 27, 2005 | 6.434 | 6.441 | 6.400 | 6.417 | 27,409 | +0.06(+1.02%) |
May 26, 2005 | 6.259 | 6.391 | 6.196 | 6.352 | 95,791 | +0.06(+0.88%) |
May 25, 2005 | 6.355 | 6.455 | 6.280 | 6.297 | 38,165 | -0.12(-1.83%) |
May 24, 2005 | 6.266 | 6.487 | 6.266 | 6.415 | 107,034 | +0.18(+2.88%) |
May 23, 2005 | 6.235 | 6.264 | 6.211 | 6.235 | 136,019 | -0.01(-0.12%) |
May 20, 2005 | 6.225 | 6.259 | 6.225 | 6.242 | 34,078 | -0.02(-0.27%) |
May 19, 2005 | 6.259 | 6.259 | 6.220 | 6.259 | 44,167 | +0.00(+0.00%) |
May 18, 2005 | 6.201 | 6.307 | 6.192 | 6.259 | 91,465 | +0.12(+1.95%) |
May 17, 2005 | 5.988 | 6.144 | 5.978 | 6.139 | 116,033 | +0.08(+1.39%) |
May 16, 2005 | 5.957 | 6.055 | 5.957 | 6.055 | 34,948 | +0.07(+1.17%) |
May 13, 2005 | 6.146 | 6.146 | 5.978 | 5.985 | 58,932 | -0.07(-1.16%) |
May 12, 2005 | 6.136 | 6.136 | 6.021 | 6.055 | 128,079 | +0.01(+0.20%) |
May 11, 2005 | 6.266 | 6.266 | 6.009 | 6.043 | 44,951 | -0.23(-3.60%) |
May 10, 2005 | 6.050 | 6.314 | 6.050 | 6.268 | 68,315 | +0.12(+1.87%) |
May 09, 2005 | 6.062 | 6.153 | 6.002 | 6.153 | 48,640 | +0.10(+1.62%) |
May 06, 2005 | 6.136 | 6.136 | 6.002 | 6.055 | 61,459 | -0.06(-0.90%) |
May 05, 2005 | 6.261 | 6.261 | 6.043 | 6.110 | 81,849 | -0.20(-3.15%) |
May 04, 2005 | 6.012 | 6.379 | 6.012 | 6.309 | 78,023 | +0.27(+4.40%) |
May 03, 2005 | 6.014 | 6.091 | 5.887 | 6.043 | 111,585 | -0.05(-0.75%) |