Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.206 | 7.206 | 7.009 | 7.009 | 26,737 | -0.15(-2.03%) |
Jul 28, 2005 | 7.135 | 7.160 | 6.973 | 7.155 | 72,004 | +0.02(+0.27%) |
Jul 27, 2005 | 7.213 | 7.213 | 6.965 | 7.135 | 43,249 | -0.06(-0.88%) |
Jul 26, 2005 | 7.070 | 7.276 | 7.046 | 7.198 | 287,526 | +0.10(+1.47%) |
Jul 25, 2005 | 7.218 | 7.286 | 7.094 | 7.094 | 37,751 | -0.19(-2.66%) |
Jul 22, 2005 | 6.982 | 7.332 | 6.953 | 7.288 | 73,816 | +0.31(+4.38%) |
Jul 21, 2005 | 7.208 | 7.220 | 6.915 | 6.982 | 38,873 | -0.20(-2.74%) |
Jul 20, 2005 | 7.026 | 7.179 | 6.949 | 7.179 | 50,698 | +0.12(+1.68%) |
Jul 19, 2005 | 7.218 | 7.218 | 6.985 | 7.060 | 232,800 | -0.07(-0.95%) |
Jul 18, 2005 | 7.162 | 7.191 | 6.949 | 7.128 | 56,702 | -0.05(-0.68%) |
Jul 15, 2005 | 7.215 | 7.276 | 7.135 | 7.176 | 116,612 | +0.14(+2.03%) |
Jul 14, 2005 | 7.518 | 7.518 | 6.757 | 7.033 | 116,422 | -0.39(-5.20%) |
Jul 13, 2005 | 7.453 | 7.552 | 7.305 | 7.419 | 65,987 | -0.03(-0.46%) |
Jul 12, 2005 | 7.354 | 7.538 | 7.344 | 7.453 | 104,915 | +0.09(+1.19%) |
Jul 11, 2005 | 7.312 | 7.487 | 7.215 | 7.366 | 124,382 | +0.09(+1.23%) |
Jul 08, 2005 | 7.273 | 7.555 | 7.240 | 7.276 | 119,066 | +0.00(+0.00%) |
Jul 07, 2005 | 7.276 | 7.276 | 7.070 | 7.276 | 56,693 | -0.08(-1.02%) |
Jul 06, 2005 | 7.550 | 7.550 | 7.286 | 7.351 | 54,775 | -0.16(-2.19%) |
Jul 05, 2005 | 7.397 | 7.705 | 7.387 | 7.516 | 98,131 | +0.15(+1.97%) |
Jul 01, 2005 | 7.225 | 7.390 | 7.094 | 7.370 | 76,691 | +0.21(+2.98%) |
Jun 30, 2005 | 7.220 | 7.261 | 7.121 | 7.157 | 36,979 | -0.03(-0.37%) |
Jun 29, 2005 | 7.092 | 7.273 | 7.033 | 7.184 | 48,752 | +0.03(+0.48%) |
Jun 28, 2005 | 7.113 | 7.155 | 7.031 | 7.150 | 70,226 | +0.09(+1.27%) |
Jun 27, 2005 | 6.980 | 7.113 | 6.980 | 7.060 | 29,401 | +0.07(+1.01%) |
Jun 24, 2005 | 6.953 | 7.113 | 6.912 | 6.990 | 186,739 | +0.03(+0.45%) |
Jun 23, 2005 | 6.985 | 7.084 | 6.912 | 6.958 | 48,461 | -0.10(-1.44%) |
Jun 22, 2005 | 7.155 | 7.155 | 7.026 | 7.060 | 39,343 | -0.02(-0.24%) |
Jun 21, 2005 | 6.939 | 7.128 | 6.885 | 7.077 | 36,633 | +0.17(+2.49%) |
Jun 20, 2005 | 7.050 | 7.050 | 6.905 | 6.905 | 14,420 | -0.18(-2.50%) |
Jun 17, 2005 | 7.155 | 7.155 | 6.980 | 7.082 | 88,376 | -0.04(-0.61%) |
Jun 16, 2005 | 7.179 | 7.179 | 6.835 | 7.126 | 84,676 | -0.06(-0.88%) |
Jun 15, 2005 | 6.985 | 7.225 | 6.982 | 7.189 | 92,378 | +0.30(+4.40%) |
Jun 14, 2005 | 6.805 | 6.978 | 6.805 | 6.885 | 43,760 | -0.05(-0.77%) |
Jun 13, 2005 | 6.793 | 7.007 | 6.779 | 6.939 | 55,226 | +0.15(+2.18%) |
Jun 10, 2005 | 6.912 | 6.912 | 6.786 | 6.791 | 14,071 | -0.10(-1.44%) |
Jun 09, 2005 | 6.779 | 6.912 | 6.779 | 6.890 | 48,090 | +0.09(+1.36%) |
Jun 08, 2005 | 6.822 | 6.927 | 6.781 | 6.798 | 64,453 | -0.04(-0.53%) |
Jun 07, 2005 | 6.815 | 6.994 | 6.796 | 6.835 | 96,216 | +0.03(+0.50%) |
Jun 06, 2005 | 6.752 | 6.818 | 6.737 | 6.801 | 107,288 | +0.02(+0.32%) |
Jun 03, 2005 | 6.713 | 6.791 | 6.655 | 6.779 | 84,280 | +0.09(+1.38%) |
Jun 02, 2005 | 6.514 | 6.750 | 6.345 | 6.687 | 196,142 | +0.10(+1.51%) |
Jun 01, 2005 | 6.522 | 6.624 | 6.451 | 6.587 | 54,412 | +0.07(+1.08%) |
May 31, 2005 | 6.573 | 6.721 | 6.517 | 6.517 | 50,311 | +0.03(+0.41%) |
May 27, 2005 | 6.507 | 6.514 | 6.473 | 6.490 | 27,100 | +0.07(+1.02%) |
May 26, 2005 | 6.330 | 6.463 | 6.267 | 6.425 | 94,712 | +0.06(+0.88%) |
May 25, 2005 | 6.427 | 6.529 | 6.352 | 6.369 | 37,735 | -0.12(-1.83%) |
May 24, 2005 | 6.337 | 6.560 | 6.337 | 6.488 | 105,828 | +0.18(+2.88%) |
May 23, 2005 | 6.306 | 6.335 | 6.282 | 6.306 | 134,487 | -0.01(-0.12%) |
May 20, 2005 | 6.296 | 6.330 | 6.296 | 6.313 | 33,694 | -0.02(-0.27%) |
May 19, 2005 | 6.330 | 6.330 | 6.291 | 6.330 | 43,670 | +0.00(+0.00%) |
May 18, 2005 | 6.272 | 6.379 | 6.262 | 6.330 | 90,435 | +0.12(+1.95%) |
May 17, 2005 | 6.056 | 6.214 | 6.046 | 6.209 | 114,726 | +0.08(+1.39%) |
May 16, 2005 | 6.024 | 6.124 | 6.024 | 6.124 | 34,555 | +0.07(+1.17%) |
May 13, 2005 | 6.216 | 6.216 | 6.046 | 6.053 | 58,268 | -0.07(-1.16%) |
May 12, 2005 | 6.206 | 6.206 | 6.090 | 6.124 | 126,636 | +0.01(+0.20%) |
May 11, 2005 | 6.337 | 6.337 | 6.078 | 6.112 | 44,445 | -0.23(-3.60%) |
May 10, 2005 | 6.119 | 6.386 | 6.119 | 6.340 | 67,546 | +0.12(+1.87%) |
May 09, 2005 | 6.131 | 6.223 | 6.071 | 6.223 | 48,092 | +0.10(+1.62%) |
May 06, 2005 | 6.206 | 6.206 | 6.071 | 6.124 | 60,767 | -0.06(-0.90%) |
May 05, 2005 | 6.332 | 6.332 | 6.112 | 6.180 | 80,927 | -0.20(-3.15%) |
May 04, 2005 | 6.080 | 6.451 | 6.080 | 6.381 | 77,144 | +0.27(+4.40%) |
May 03, 2005 | 6.083 | 6.160 | 5.954 | 6.112 | 110,328 | -0.05(-0.75%) |