Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.371 | 7.388 | 7.221 | 7.230 | 381,104 | -0.06(-0.85%) |
Jul 28, 2005 | 7.379 | 7.379 | 7.203 | 7.291 | 449,952 | -0.04(-0.60%) |
Jul 27, 2005 | 7.185 | 7.335 | 7.177 | 7.335 | 763,456 | +0.14(+1.96%) |
Jul 26, 2005 | 7.141 | 7.230 | 7.053 | 7.194 | 882,778 | +0.03(+0.37%) |
Jul 25, 2005 | 7.371 | 7.423 | 7.168 | 7.168 | 828,561 | -0.26(-3.56%) |
Jul 22, 2005 | 7.397 | 7.441 | 7.344 | 7.432 | 710,147 | +0.01(+0.12%) |
Jul 21, 2005 | 7.274 | 7.423 | 7.247 | 7.423 | 1,684,459 | +0.20(+2.81%) |
Jul 20, 2005 | 7.230 | 7.300 | 7.212 | 7.221 | 760,280 | +0.04(+0.49%) |
Jul 19, 2005 | 7.150 | 7.221 | 7.133 | 7.185 | 703,115 | -0.04(-0.49%) |
Jul 18, 2005 | 7.194 | 7.335 | 7.185 | 7.221 | 866,559 | -0.03(-0.36%) |
Jul 15, 2005 | 7.300 | 7.327 | 7.221 | 7.247 | 1,410,767 | -0.16(-2.14%) |
Jul 14, 2005 | 7.609 | 7.635 | 7.318 | 7.406 | 2,241,484 | -0.26(-3.45%) |
Jul 13, 2005 | 7.697 | 7.723 | 7.600 | 7.670 | 2,090,857 | -0.11(-1.36%) |
Jul 12, 2005 | 7.891 | 7.944 | 7.697 | 7.776 | 1,370,955 | -0.05(-0.68%) |
Jul 11, 2005 | 7.635 | 7.882 | 7.635 | 7.829 | 1,700,451 | +0.32(+4.23%) |
Jul 08, 2005 | 7.600 | 7.697 | 7.432 | 7.512 | 1,506,837 | -0.08(-1.05%) |
Jul 07, 2005 | 7.635 | 7.706 | 7.503 | 7.591 | 908,752 | +0.16(+2.14%) |
Jul 06, 2005 | 7.556 | 7.609 | 7.423 | 7.432 | 1,167,132 | -0.07(-0.94%) |
Jul 05, 2005 | 7.609 | 7.714 | 7.468 | 7.503 | 1,383,205 | -0.09(-1.16%) |
Jul 01, 2005 | 7.547 | 7.635 | 6.921 | 7.591 | 1,144,901 | +0.04(+0.58%) |
Jun 30, 2005 | 7.758 | 7.758 | 7.494 | 7.547 | 1,251,406 | -0.01(-0.12%) |
Jun 29, 2005 | 7.282 | 7.617 | 7.238 | 7.556 | 2,138,495 | +0.32(+4.38%) |
Jun 28, 2005 | 7.230 | 7.318 | 7.185 | 7.238 | 1,513,302 | +0.05(+0.74%) |
Jun 27, 2005 | 7.362 | 7.397 | 7.159 | 7.185 | 1,312,655 | -0.21(-2.86%) |
Jun 24, 2005 | 7.327 | 7.485 | 7.327 | 7.397 | 1,703,174 | +0.08(+1.08%) |
Jun 23, 2005 | 7.274 | 7.406 | 7.230 | 7.318 | 2,227,419 | +0.09(+1.22%) |
Jun 22, 2005 | 7.203 | 7.335 | 7.177 | 7.230 | 1,408,725 | -0.08(-1.09%) |
Jun 21, 2005 | 7.141 | 7.397 | 7.106 | 7.309 | 1,078,548 | +0.19(+2.73%) |
Jun 20, 2005 | 7.318 | 7.362 | 7.080 | 7.115 | 1,295,755 | -0.11(-1.59%) |
Jun 17, 2005 | 7.133 | 7.415 | 7.133 | 7.230 | 3,054,847 | +0.16(+2.24%) |
Jun 16, 2005 | 6.930 | 7.106 | 6.877 | 7.071 | 1,442,072 | +0.23(+3.35%) |
Jun 15, 2005 | 6.850 | 6.921 | 6.771 | 6.842 | 1,530,429 | +0.03(+0.39%) |
Jun 14, 2005 | 6.921 | 6.974 | 6.806 | 6.815 | 411,161 | -0.15(-2.15%) |
Jun 13, 2005 | 6.939 | 7.044 | 6.789 | 6.965 | 2,163,561 | +0.04(+0.51%) |
Jun 10, 2005 | 6.410 | 6.930 | 6.392 | 6.930 | 2,562,587 | +0.49(+7.67%) |
Jun 09, 2005 | 6.445 | 6.462 | 6.286 | 6.436 | 881,757 | +0.02(+0.27%) |
Jun 08, 2005 | 6.427 | 6.524 | 6.357 | 6.418 | 1,007,885 | -0.01(-0.14%) |
Jun 07, 2005 | 6.701 | 6.701 | 6.348 | 6.427 | 2,378,954 | -0.27(-4.08%) |
Jun 06, 2005 | 6.930 | 6.956 | 6.701 | 6.701 | 947,430 | -0.21(-3.06%) |
Jun 03, 2005 | 6.877 | 7.000 | 6.877 | 6.912 | 2,225,945 | +0.00(+0.00%) |
Jun 02, 2005 | 6.956 | 7.212 | 6.833 | 6.912 | 2,537,407 | -0.10(-1.38%) |
Jun 01, 2005 | 6.753 | 7.088 | 6.630 | 7.009 | 3,141,163 | +0.26(+3.92%) |
May 31, 2005 | 6.568 | 6.842 | 6.436 | 6.745 | 2,593,892 | -0.02(-0.26%) |
May 27, 2005 | 6.436 | 6.771 | 6.401 | 6.762 | 1,131,177 | +0.42(+6.68%) |
May 26, 2005 | 6.357 | 6.471 | 6.286 | 6.339 | 1,471,675 | -0.09(-1.37%) |
May 25, 2005 | 6.559 | 6.559 | 6.357 | 6.427 | 1,776,559 | -0.13(-2.02%) |
May 24, 2005 | 6.524 | 6.595 | 6.436 | 6.559 | 1,580,109 | +0.07(+1.09%) |
May 23, 2005 | 6.524 | 6.568 | 6.374 | 6.489 | 2,091,424 | +0.38(+6.20%) |
May 20, 2005 | 5.881 | 6.110 | 5.881 | 6.110 | 1,118,700 | +0.15(+2.51%) |
May 19, 2005 | 6.154 | 6.198 | 5.845 | 5.960 | 1,180,062 | -0.04(-0.59%) |
May 18, 2005 | 5.766 | 6.189 | 5.722 | 5.995 | 4,733,635 | +0.34(+6.08%) |
May 17, 2005 | 5.590 | 5.669 | 5.493 | 5.651 | 1,927,186 | +0.23(+4.23%) |
May 16, 2005 | 5.413 | 5.590 | 5.387 | 5.422 | 1,162,708 | +0.03(+0.49%) |
May 13, 2005 | 5.466 | 5.590 | 5.396 | 5.396 | 1,168,833 | -0.12(-2.24%) |
May 12, 2005 | 5.634 | 5.687 | 5.475 | 5.519 | 2,122,275 | -0.12(-2.19%) |
May 11, 2005 | 5.466 | 5.722 | 5.466 | 5.643 | 1,712,588 | +0.23(+4.23%) |
May 10, 2005 | 5.607 | 5.607 | 5.378 | 5.413 | 2,933,143 | -0.23(-4.06%) |
May 09, 2005 | 5.387 | 5.643 | 5.378 | 5.643 | 2,239,102 | +0.19(+3.39%) |
May 06, 2005 | 5.387 | 5.475 | 5.369 | 5.457 | 2,177,286 | +0.02(+0.32%) |
May 05, 2005 | 5.537 | 5.537 | 5.431 | 5.440 | 2,134,752 | -0.08(-1.44%) |
May 04, 2005 | 5.493 | 5.546 | 5.449 | 5.519 | 2,164,129 | +0.08(+1.46%) |
May 03, 2005 | 5.440 | 5.501 | 5.387 | 5.440 | 894,915 | -0.13(-2.37%) |