Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.411 | 7.423 | 7.366 | 7.379 | 534,794 | -0.04(-0.54%) |
Jul 28, 2005 | 7.347 | 7.432 | 7.336 | 7.419 | 774,277 | +0.12(+1.68%) |
Jul 27, 2005 | 7.285 | 7.307 | 7.256 | 7.296 | 525,098 | -0.03(-0.36%) |
Jul 26, 2005 | 7.315 | 7.336 | 7.292 | 7.323 | 618,246 | +0.03(+0.41%) |
Jul 25, 2005 | 7.326 | 7.334 | 7.288 | 7.292 | 989,958 | -0.08(-1.10%) |
Jul 22, 2005 | 7.383 | 7.385 | 7.338 | 7.374 | 613,544 | -0.05(-0.74%) |
Jul 21, 2005 | 7.434 | 7.506 | 7.387 | 7.428 | 865,662 | -0.09(-1.16%) |
Jul 20, 2005 | 7.510 | 7.532 | 7.442 | 7.515 | 670,256 | +0.00(+0.05%) |
Jul 19, 2005 | 7.483 | 7.512 | 7.442 | 7.512 | 931,483 | +0.08(+1.02%) |
Jul 18, 2005 | 7.434 | 7.447 | 7.391 | 7.436 | 795,433 | +0.03(+0.43%) |
Jul 15, 2005 | 7.408 | 7.425 | 7.374 | 7.404 | 794,552 | +0.02(+0.33%) |
Jul 14, 2005 | 7.375 | 7.391 | 7.338 | 7.379 | 954,403 | +0.02(+0.23%) |
Jul 13, 2005 | 7.379 | 7.392 | 7.330 | 7.362 | 641,460 | -0.10(-1.29%) |
Jul 12, 2005 | 7.468 | 7.483 | 7.421 | 7.459 | 590,625 | +0.07(+0.95%) |
Jul 11, 2005 | 7.321 | 7.406 | 7.311 | 7.389 | 562,710 | +0.08(+1.09%) |
Jul 08, 2005 | 7.220 | 7.336 | 7.220 | 7.309 | 884,762 | +0.09(+1.28%) |
Jul 07, 2005 | 7.122 | 7.222 | 7.118 | 7.217 | 1,098,974 | -0.07(-0.96%) |
Jul 06, 2005 | 7.307 | 7.328 | 7.283 | 7.287 | 616,483 | -0.03(-0.41%) |
Jul 05, 2005 | 7.268 | 7.347 | 7.256 | 7.317 | 943,237 | -0.03(-0.41%) |
Jul 01, 2005 | 7.364 | 7.406 | 7.328 | 7.347 | 409,911 | +0.00(+0.03%) |
Jun 30, 2005 | 7.338 | 7.379 | 7.332 | 7.345 | 830,107 | +0.00(+0.00%) |
Jun 29, 2005 | 7.309 | 7.357 | 7.288 | 7.345 | 628,530 | -0.05(-0.64%) |
Jun 28, 2005 | 7.332 | 7.392 | 7.332 | 7.392 | 853,614 | +0.02(+0.31%) |
Jun 27, 2005 | 7.340 | 7.370 | 7.326 | 7.370 | 1,014,934 | +0.06(+0.85%) |
Jun 24, 2005 | 7.324 | 7.341 | 7.307 | 7.307 | 700,522 | -0.03(-0.44%) |
Jun 23, 2005 | 7.392 | 7.392 | 7.336 | 7.340 | 662,029 | -0.07(-0.97%) |
Jun 22, 2005 | 7.413 | 7.421 | 7.377 | 7.411 | 1,197,117 | -0.04(-0.48%) |
Jun 21, 2005 | 7.415 | 7.468 | 7.415 | 7.447 | 834,221 | +0.05(+0.61%) |
Jun 20, 2005 | 7.364 | 7.421 | 7.343 | 7.402 | 831,576 | -0.08(-1.11%) |
Jun 17, 2005 | 7.500 | 7.502 | 7.464 | 7.485 | 877,122 | +0.03(+0.43%) |
Jun 16, 2005 | 7.425 | 7.453 | 7.399 | 7.453 | 920,611 | +0.03(+0.41%) |
Jun 15, 2005 | 7.436 | 7.442 | 7.391 | 7.423 | 1,188,890 | -0.01(-0.15%) |
Jun 14, 2005 | 7.406 | 7.436 | 7.394 | 7.434 | 549,780 | +0.01(+0.15%) |
Jun 13, 2005 | 7.419 | 7.426 | 7.408 | 7.423 | 921,492 | +0.00(+0.05%) |
Jun 10, 2005 | 7.455 | 7.455 | 7.402 | 7.419 | 601,203 | -0.10(-1.28%) |
Jun 09, 2005 | 7.512 | 7.536 | 7.470 | 7.515 | 868,600 | -0.01(-0.08%) |
Jun 08, 2005 | 7.546 | 7.570 | 7.513 | 7.521 | 666,730 | -0.00(-0.05%) |
Jun 07, 2005 | 7.525 | 7.551 | 7.515 | 7.525 | 804,543 | +0.09(+1.25%) |
Jun 06, 2005 | 7.428 | 7.457 | 7.411 | 7.432 | 1,012,878 | -0.07(-0.96%) |
Jun 03, 2005 | 7.529 | 7.546 | 7.487 | 7.504 | 714,920 | -0.05(-0.65%) |
Jun 02, 2005 | 7.506 | 7.565 | 7.498 | 7.553 | 837,159 | +0.05(+0.73%) |
Jun 01, 2005 | 7.447 | 7.529 | 7.436 | 7.498 | 1,190,947 | +0.04(+0.48%) |
May 31, 2005 | 7.474 | 7.496 | 7.449 | 7.462 | 1,714,869 | -0.22(-2.88%) |
May 27, 2005 | 7.638 | 7.695 | 7.627 | 7.684 | 1,231,203 | +0.01(+0.10%) |
May 26, 2005 | 7.655 | 7.687 | 7.610 | 7.676 | 987,607 | +0.02(+0.25%) |
May 25, 2005 | 7.644 | 7.663 | 7.617 | 7.657 | 911,208 | -0.02(-0.27%) |
May 24, 2005 | 7.667 | 7.682 | 7.644 | 7.678 | 707,574 | -0.05(-0.71%) |
May 23, 2005 | 7.676 | 7.744 | 7.659 | 7.733 | 1,460,107 | +0.11(+1.46%) |
May 20, 2005 | 7.631 | 7.640 | 7.574 | 7.621 | 2,003,717 | +0.09(+1.26%) |
May 19, 2005 | 7.532 | 7.538 | 7.502 | 7.527 | 1,181,837 | -0.07(-0.87%) |
May 18, 2005 | 7.525 | 7.602 | 7.496 | 7.593 | 1,262,938 | -0.14(-1.76%) |
May 17, 2005 | 7.687 | 7.748 | 7.685 | 7.729 | 693,764 | +0.00(+0.05%) |
May 16, 2005 | 7.657 | 7.725 | 7.655 | 7.725 | 789,850 | +0.05(+0.71%) |
May 13, 2005 | 7.697 | 7.725 | 7.625 | 7.670 | 699,641 | -0.02(-0.30%) |
May 12, 2005 | 7.706 | 7.746 | 7.680 | 7.693 | 892,989 | -0.07(-0.88%) |
May 11, 2005 | 7.737 | 7.782 | 7.720 | 7.761 | 835,102 | +0.01(+0.12%) |
May 10, 2005 | 7.752 | 7.801 | 7.740 | 7.752 | 1,550,611 | -0.02(-0.32%) |
May 09, 2005 | 7.678 | 7.784 | 7.678 | 7.776 | 1,372,248 | +0.10(+1.26%) |
May 06, 2005 | 7.735 | 7.752 | 7.595 | 7.680 | 2,359,855 | +0.21(+2.78%) |
May 05, 2005 | 7.517 | 7.523 | 7.402 | 7.472 | 1,246,777 | +0.07(+0.89%) |
May 04, 2005 | 7.343 | 7.438 | 7.328 | 7.406 | 1,270,872 | +0.13(+1.82%) |
May 03, 2005 | 7.249 | 7.294 | 7.243 | 7.273 | 934,127 | +0.02(+0.29%) |