Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.526 | 7.622 | 7.485 | 7.592 | 910,185 | +0.13(+1.71%) |
Jul 28, 2005 | 7.379 | 7.464 | 7.304 | 7.464 | 1,493,998 | +0.22(+3.06%) |
Jul 27, 2005 | 7.272 | 7.332 | 7.221 | 7.242 | 958,953 | +0.06(+0.77%) |
Jul 26, 2005 | 7.293 | 7.389 | 7.101 | 7.187 | 1,248,281 | -0.11(-1.46%) |
Jul 25, 2005 | 7.347 | 7.379 | 7.278 | 7.293 | 1,752,845 | -0.05(-0.73%) |
Jul 22, 2005 | 7.202 | 7.351 | 7.165 | 7.347 | 1,518,382 | +0.21(+2.96%) |
Jul 21, 2005 | 7.144 | 7.197 | 7.091 | 7.135 | 1,168,094 | -0.09(-1.24%) |
Jul 20, 2005 | 6.931 | 7.229 | 6.877 | 7.225 | 2,051,551 | +0.29(+4.25%) |
Jul 19, 2005 | 6.749 | 6.952 | 6.722 | 6.931 | 1,397,868 | +0.25(+3.67%) |
Jul 18, 2005 | 6.660 | 6.698 | 6.660 | 6.685 | 510,660 | +0.04(+0.64%) |
Jul 15, 2005 | 6.632 | 6.654 | 6.590 | 6.643 | 547,236 | +0.10(+1.47%) |
Jul 14, 2005 | 6.717 | 6.749 | 6.540 | 6.547 | 1,261,410 | -0.17(-2.54%) |
Jul 13, 2005 | 6.760 | 6.760 | 6.692 | 6.717 | 576,778 | +0.00(+0.06%) |
Jul 12, 2005 | 6.771 | 6.777 | 6.632 | 6.713 | 1,763,630 | -0.10(-1.47%) |
Jul 11, 2005 | 6.779 | 6.822 | 6.728 | 6.813 | 1,500,094 | +0.07(+1.11%) |
Jul 08, 2005 | 6.483 | 6.739 | 6.483 | 6.739 | 1,200,919 | +0.29(+4.46%) |
Jul 07, 2005 | 6.376 | 6.451 | 6.344 | 6.451 | 1,030,230 | +0.01(+0.10%) |
Jul 06, 2005 | 6.361 | 6.462 | 6.361 | 6.445 | 709,016 | +0.12(+1.85%) |
Jul 05, 2005 | 6.206 | 6.378 | 6.206 | 6.327 | 860,479 | +0.08(+1.26%) |
Jul 01, 2005 | 6.408 | 6.451 | 6.248 | 6.248 | 1,953,545 | -0.12(-1.84%) |
Jun 30, 2005 | 6.558 | 6.664 | 6.366 | 6.366 | 1,645,461 | -0.18(-2.71%) |
Jun 29, 2005 | 6.502 | 6.651 | 6.479 | 6.543 | 1,680,630 | +0.04(+0.62%) |
Jun 28, 2005 | 6.291 | 6.502 | 6.248 | 6.502 | 1,203,264 | +0.12(+1.91%) |
Jun 27, 2005 | 6.376 | 6.387 | 6.278 | 6.381 | 1,454,608 | -0.12(-1.90%) |
Jun 24, 2005 | 6.468 | 6.515 | 6.468 | 6.504 | 902,682 | +0.04(+0.66%) |
Jun 23, 2005 | 6.479 | 6.502 | 6.451 | 6.462 | 1,554,489 | -0.02(-0.26%) |
Jun 22, 2005 | 6.440 | 6.500 | 6.400 | 6.479 | 1,886,020 | +0.10(+1.64%) |
Jun 21, 2005 | 6.295 | 6.374 | 6.295 | 6.374 | 1,276,885 | +0.10(+1.67%) |
Jun 20, 2005 | 6.227 | 6.291 | 6.227 | 6.270 | 1,342,535 | +0.06(+1.03%) |
Jun 17, 2005 | 6.265 | 6.278 | 6.206 | 6.206 | 1,190,603 | -0.04(-0.68%) |
Jun 16, 2005 | 6.227 | 6.287 | 6.221 | 6.248 | 683,694 | -0.02(-0.34%) |
Jun 15, 2005 | 6.300 | 6.351 | 6.154 | 6.270 | 2,001,845 | +0.02(+0.38%) |
Jun 14, 2005 | 6.054 | 6.291 | 6.052 | 6.246 | 1,628,579 | +0.22(+3.68%) |
Jun 13, 2005 | 5.973 | 6.046 | 5.971 | 6.024 | 675,722 | +0.06(+1.07%) |
Jun 10, 2005 | 5.950 | 6.001 | 5.928 | 5.960 | 378,423 | -0.01(-0.18%) |
Jun 09, 2005 | 6.050 | 6.056 | 5.967 | 5.971 | 691,196 | -0.09(-1.41%) |
Jun 08, 2005 | 6.073 | 6.110 | 6.039 | 6.056 | 935,038 | +0.06(+1.00%) |
Jun 07, 2005 | 5.950 | 6.014 | 5.939 | 5.997 | 941,603 | +0.07(+1.22%) |
Jun 06, 2005 | 5.886 | 5.926 | 5.843 | 5.924 | 979,117 | +0.07(+1.24%) |
Jun 03, 2005 | 5.845 | 5.907 | 5.828 | 5.852 | 1,025,072 | +0.01(+0.15%) |
Jun 02, 2005 | 5.805 | 5.875 | 5.792 | 5.843 | 661,654 | -0.03(-0.54%) |
Jun 01, 2005 | 5.864 | 5.899 | 5.830 | 5.875 | 652,276 | +0.03(+0.55%) |
May 31, 2005 | 5.914 | 5.918 | 5.815 | 5.843 | 744,185 | -0.04(-0.72%) |
May 27, 2005 | 5.841 | 5.914 | 5.835 | 5.886 | 1,107,134 | +0.04(+0.73%) |
May 26, 2005 | 5.705 | 5.845 | 5.705 | 5.843 | 754,501 | +0.17(+3.09%) |
May 25, 2005 | 5.871 | 5.875 | 5.655 | 5.668 | 1,077,591 | -0.17(-2.92%) |
May 24, 2005 | 5.805 | 5.841 | 5.775 | 5.839 | 398,587 | +0.04(+0.66%) |
May 23, 2005 | 5.779 | 5.864 | 5.779 | 5.800 | 726,366 | +0.01(+0.11%) |
May 20, 2005 | 5.828 | 5.828 | 5.726 | 5.794 | 482,993 | -0.02(-0.29%) |
May 19, 2005 | 5.811 | 5.839 | 5.760 | 5.811 | 846,880 | +0.05(+0.93%) |
May 18, 2005 | 5.653 | 5.790 | 5.653 | 5.758 | 1,207,484 | +0.13(+2.27%) |
May 17, 2005 | 5.758 | 5.758 | 5.609 | 5.630 | 1,024,603 | -0.15(-2.62%) |
May 16, 2005 | 5.707 | 5.800 | 5.707 | 5.781 | 783,575 | +0.11(+1.92%) |
May 13, 2005 | 5.737 | 5.745 | 5.662 | 5.673 | 272,446 | +0.01(+0.19%) |
May 12, 2005 | 5.758 | 5.758 | 5.662 | 5.662 | 315,118 | -0.03(-0.45%) |
May 11, 2005 | 5.598 | 5.713 | 5.598 | 5.687 | 376,547 | +0.06(+1.02%) |
May 10, 2005 | 5.779 | 5.779 | 5.630 | 5.630 | 459,078 | -0.16(-2.83%) |
May 09, 2005 | 5.769 | 5.794 | 5.743 | 5.794 | 772,321 | +0.09(+1.57%) |
May 06, 2005 | 5.683 | 5.734 | 5.666 | 5.705 | 581,937 | +0.07(+1.33%) |
May 05, 2005 | 5.662 | 5.724 | 5.619 | 5.630 | 539,264 | -0.02(-0.34%) |
May 04, 2005 | 5.555 | 5.651 | 5.555 | 5.649 | 799,049 | +0.14(+2.48%) |
May 03, 2005 | 5.502 | 5.566 | 5.502 | 5.513 | 190,383 | -0.03(-0.50%) |