Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.971 | 7.977 | 7.923 | 7.935 | 681,667 | -0.04(-0.45%) |
Jul 28, 2005 | 7.917 | 8.001 | 7.917 | 7.971 | 1,045,754 | +0.00(+0.00%) |
Jul 27, 2005 | 7.929 | 7.971 | 7.899 | 7.971 | 1,089,937 | +0.11(+1.38%) |
Jul 26, 2005 | 7.893 | 7.905 | 7.857 | 7.863 | 422,886 | -0.02(-0.31%) |
Jul 25, 2005 | 7.917 | 7.959 | 7.887 | 7.887 | 884,805 | -0.07(-0.91%) |
Jul 22, 2005 | 7.953 | 8.001 | 7.905 | 7.959 | 1,004,894 | +0.00(+0.00%) |
Jul 21, 2005 | 7.839 | 8.031 | 7.773 | 7.959 | 5,077,127 | +0.11(+1.46%) |
Jul 20, 2005 | 7.827 | 7.881 | 7.797 | 7.845 | 801,922 | +0.04(+0.46%) |
Jul 19, 2005 | 7.815 | 7.845 | 7.785 | 7.809 | 864,043 | +0.01(+0.15%) |
Jul 18, 2005 | 7.797 | 7.827 | 7.779 | 7.797 | 962,539 | +0.07(+0.86%) |
Jul 15, 2005 | 7.736 | 7.754 | 7.706 | 7.730 | 1,768,947 | +0.02(+0.31%) |
Jul 14, 2005 | 7.706 | 7.766 | 7.694 | 7.706 | 1,077,978 | +0.08(+1.11%) |
Jul 13, 2005 | 7.598 | 7.634 | 7.586 | 7.622 | 528,524 | +0.09(+1.20%) |
Jul 12, 2005 | 7.556 | 7.568 | 7.526 | 7.532 | 551,114 | -0.02(-0.24%) |
Jul 11, 2005 | 7.484 | 7.556 | 7.484 | 7.550 | 366,246 | +0.07(+0.89%) |
Jul 08, 2005 | 7.405 | 7.484 | 7.375 | 7.484 | 534,670 | +0.04(+0.57%) |
Jul 07, 2005 | 7.381 | 7.441 | 7.327 | 7.441 | 754,916 | +0.01(+0.16%) |
Jul 06, 2005 | 7.490 | 7.508 | 7.429 | 7.429 | 362,094 | -0.08(-1.04%) |
Jul 05, 2005 | 7.459 | 7.574 | 7.441 | 7.508 | 623,366 | +0.04(+0.56%) |
Jul 01, 2005 | 7.496 | 7.508 | 7.465 | 7.465 | 187,192 | -0.01(-0.16%) |
Jun 30, 2005 | 7.514 | 7.520 | 7.471 | 7.478 | 435,509 | -0.02(-0.32%) |
Jun 29, 2005 | 7.514 | 7.544 | 7.490 | 7.502 | 437,502 | -0.01(-0.16%) |
Jun 28, 2005 | 7.508 | 7.568 | 7.478 | 7.514 | 1,195,741 | +0.05(+0.65%) |
Jun 27, 2005 | 7.447 | 7.526 | 7.387 | 7.465 | 731,164 | +0.05(+0.65%) |
Jun 24, 2005 | 7.453 | 7.459 | 7.399 | 7.417 | 686,650 | +0.02(+0.33%) |
Jun 23, 2005 | 7.429 | 7.459 | 7.381 | 7.393 | 748,771 | -0.04(-0.57%) |
Jun 22, 2005 | 7.429 | 7.471 | 7.411 | 7.435 | 994,762 | +0.10(+1.31%) |
Jun 21, 2005 | 7.327 | 7.375 | 7.327 | 7.339 | 669,874 | -0.01(-0.08%) |
Jun 20, 2005 | 7.345 | 7.375 | 7.309 | 7.345 | 704,589 | -0.05(-0.73%) |
Jun 17, 2005 | 7.339 | 7.399 | 7.309 | 7.399 | 1,054,724 | +0.15(+2.08%) |
Jun 16, 2005 | 7.273 | 7.285 | 7.237 | 7.249 | 760,896 | -0.02(-0.25%) |
Jun 15, 2005 | 7.297 | 7.315 | 7.243 | 7.267 | 724,354 | -0.04(-0.58%) |
Jun 14, 2005 | 7.291 | 7.315 | 7.279 | 7.309 | 280,207 | +0.02(+0.25%) |
Jun 13, 2005 | 7.315 | 7.315 | 7.273 | 7.291 | 1,297,393 | +0.02(+0.25%) |
Jun 10, 2005 | 7.261 | 7.303 | 7.261 | 7.273 | 147,661 | -0.02(-0.33%) |
Jun 09, 2005 | 7.291 | 7.303 | 7.255 | 7.297 | 350,799 | +0.05(+0.66%) |
Jun 08, 2005 | 7.273 | 7.279 | 7.237 | 7.249 | 291,668 | +0.01(+0.08%) |
Jun 07, 2005 | 7.225 | 7.279 | 7.225 | 7.243 | 597,787 | +0.01(+0.17%) |
Jun 06, 2005 | 7.261 | 7.261 | 7.213 | 7.231 | 892,612 | +0.04(+0.59%) |
Jun 03, 2005 | 7.207 | 7.249 | 7.176 | 7.189 | 957,058 | -0.07(-0.91%) |
Jun 02, 2005 | 7.243 | 7.261 | 7.201 | 7.255 | 811,390 | -0.06(-0.82%) |
Jun 01, 2005 | 7.255 | 7.333 | 7.237 | 7.315 | 1,206,039 | +0.06(+0.83%) |
May 31, 2005 | 7.273 | 7.273 | 7.182 | 7.255 | 610,079 | +0.05(+0.67%) |
May 27, 2005 | 7.195 | 7.219 | 7.176 | 7.207 | 401,127 | +0.07(+0.93%) |
May 26, 2005 | 7.176 | 7.176 | 7.110 | 7.140 | 1,931,225 | +0.02(+0.34%) |
May 25, 2005 | 7.140 | 7.140 | 7.068 | 7.116 | 883,975 | -0.06(-0.84%) |
May 24, 2005 | 7.152 | 7.182 | 7.146 | 7.176 | 282,367 | -0.01(-0.08%) |
May 23, 2005 | 7.158 | 7.182 | 7.122 | 7.182 | 506,599 | +0.01(+0.17%) |
May 20, 2005 | 7.164 | 7.170 | 7.122 | 7.170 | 274,560 | +0.00(+0.00%) |
May 19, 2005 | 7.201 | 7.201 | 7.146 | 7.170 | 813,881 | -0.05(-0.75%) |
May 18, 2005 | 7.195 | 7.243 | 7.182 | 7.225 | 647,783 | +0.01(+0.08%) |
May 17, 2005 | 7.134 | 7.219 | 7.110 | 7.219 | 469,393 | -0.04(-0.50%) |
May 16, 2005 | 7.237 | 7.273 | 7.201 | 7.255 | 569,052 | +0.06(+0.84%) |
May 13, 2005 | 7.219 | 7.267 | 7.164 | 7.195 | 592,970 | -0.01(-0.17%) |
May 12, 2005 | 7.273 | 7.303 | 7.201 | 7.207 | 464,743 | -0.07(-0.91%) |
May 11, 2005 | 7.243 | 7.285 | 7.225 | 7.273 | 523,874 | +0.02(+0.25%) |
May 10, 2005 | 7.327 | 7.327 | 7.225 | 7.255 | 424,713 | -0.10(-1.31%) |
May 09, 2005 | 7.381 | 7.381 | 7.309 | 7.351 | 808,898 | +0.04(+0.49%) |
May 06, 2005 | 7.351 | 7.351 | 7.303 | 7.315 | 532,178 | -0.02(-0.25%) |
May 05, 2005 | 7.369 | 7.375 | 7.321 | 7.333 | 823,349 | +0.01(+0.08%) |
May 04, 2005 | 7.291 | 7.345 | 7.237 | 7.327 | 1,141,261 | +0.13(+1.76%) |
May 03, 2005 | 7.225 | 7.279 | 7.195 | 7.201 | 1,059,873 | -0.10(-1.32%) |