Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.198 | 7.211 | 7.159 | 7.181 | 121,897 | -0.01(-0.18%) |
Jul 28, 2005 | 7.194 | 7.220 | 7.177 | 7.194 | 78,643 | +0.02(+0.30%) |
Jul 27, 2005 | 7.168 | 7.194 | 7.146 | 7.172 | 24,055 | +0.03(+0.36%) |
Jul 26, 2005 | 7.168 | 7.177 | 7.142 | 7.146 | 134,619 | -0.01(-0.18%) |
Jul 25, 2005 | 7.168 | 7.168 | 7.142 | 7.159 | 80,493 | -0.01(-0.12%) |
Jul 22, 2005 | 7.112 | 7.168 | 7.105 | 7.168 | 82,806 | +0.03(+0.36%) |
Jul 21, 2005 | 7.120 | 7.164 | 7.103 | 7.142 | 158,674 | -0.02(-0.24%) |
Jul 20, 2005 | 7.125 | 7.172 | 7.120 | 7.159 | 142,946 | +0.01(+0.18%) |
Jul 19, 2005 | 7.112 | 7.159 | 7.090 | 7.146 | 165,613 | +0.02(+0.30%) |
Jul 18, 2005 | 7.250 | 7.250 | 7.099 | 7.125 | 354,126 | -0.11(-1.49%) |
Jul 15, 2005 | 7.341 | 7.341 | 7.229 | 7.233 | 185,737 | -0.13(-1.82%) |
Jul 14, 2005 | 7.350 | 7.384 | 7.350 | 7.367 | 41,403 | +0.02(+0.29%) |
Jul 13, 2005 | 7.358 | 7.371 | 7.332 | 7.345 | 50,886 | -0.02(-0.23%) |
Jul 12, 2005 | 7.350 | 7.393 | 7.350 | 7.363 | 70,779 | -0.04(-0.58%) |
Jul 11, 2005 | 7.350 | 7.449 | 7.314 | 7.406 | 52,043 | +0.02(+0.23%) |
Jul 08, 2005 | 7.341 | 7.419 | 7.319 | 7.389 | 83,500 | +0.06(+0.83%) |
Jul 07, 2005 | 7.315 | 7.341 | 7.315 | 7.328 | 43,022 | +0.02(+0.24%) |
Jul 06, 2005 | 7.285 | 7.315 | 7.267 | 7.311 | 46,492 | +0.05(+0.71%) |
Jul 05, 2005 | 7.255 | 7.272 | 7.242 | 7.259 | 20,817 | +0.00(+0.00%) |
Jul 01, 2005 | 7.250 | 7.263 | 7.242 | 7.259 | 25,906 | +0.01(+0.18%) |
Jun 30, 2005 | 7.242 | 7.250 | 7.237 | 7.246 | 25,906 | +0.00(+0.00%) |
Jun 29, 2005 | 7.246 | 7.259 | 7.220 | 7.246 | 81,650 | +0.00(+0.06%) |
Jun 28, 2005 | 7.263 | 7.285 | 7.220 | 7.242 | 56,438 | -0.03(-0.36%) |
Jun 27, 2005 | 7.237 | 7.285 | 7.220 | 7.267 | 59,907 | +0.04(+0.60%) |
Jun 24, 2005 | 7.194 | 7.242 | 7.194 | 7.224 | 56,669 | +0.03(+0.36%) |
Jun 23, 2005 | 7.207 | 7.220 | 7.198 | 7.198 | 66,153 | -0.00(-0.06%) |
Jun 22, 2005 | 7.211 | 7.263 | 7.198 | 7.203 | 58,982 | -0.04(-0.60%) |
Jun 21, 2005 | 7.198 | 7.263 | 7.198 | 7.246 | 31,226 | +0.02(+0.30%) |
Jun 20, 2005 | 7.190 | 7.229 | 7.181 | 7.224 | 43,716 | +0.03(+0.36%) |
Jun 17, 2005 | 7.211 | 7.216 | 7.181 | 7.198 | 61,064 | -0.01(-0.18%) |
Jun 16, 2005 | 7.177 | 7.229 | 7.177 | 7.211 | 21,048 | +0.02(+0.30%) |
Jun 15, 2005 | 7.198 | 7.198 | 7.129 | 7.190 | 78,412 | +0.04(+0.54%) |
Jun 14, 2005 | 7.164 | 7.164 | 7.138 | 7.151 | 16,653 | -0.01(-0.18%) |
Jun 13, 2005 | 7.125 | 7.168 | 7.112 | 7.164 | 28,450 | +0.00(+0.06%) |
Jun 10, 2005 | 7.146 | 7.177 | 7.146 | 7.159 | 33,307 | -0.05(-0.66%) |
Jun 09, 2005 | 7.185 | 7.220 | 7.181 | 7.207 | 26,599 | +0.02(+0.24%) |
Jun 08, 2005 | 7.190 | 7.194 | 7.155 | 7.190 | 63,839 | +0.00(+0.00%) |
Jun 07, 2005 | 7.185 | 7.194 | 7.177 | 7.190 | 31,688 | +0.00(+0.06%) |
Jun 06, 2005 | 7.211 | 7.211 | 7.181 | 7.185 | 22,436 | -0.00(-0.06%) |
Jun 03, 2005 | 7.198 | 7.216 | 7.190 | 7.190 | 53,662 | -0.01(-0.12%) |
Jun 02, 2005 | 7.159 | 7.207 | 7.159 | 7.198 | 43,022 | +0.04(+0.60%) |
Jun 01, 2005 | 7.146 | 7.159 | 7.146 | 7.155 | 58,288 | +0.02(+0.30%) |
May 31, 2005 | 7.120 | 7.207 | 7.120 | 7.133 | 115,420 | +0.02(+0.24%) |
May 27, 2005 | 7.120 | 7.164 | 7.116 | 7.116 | 33,307 | -0.03(-0.42%) |
May 26, 2005 | 7.155 | 7.155 | 7.112 | 7.146 | 46,954 | +0.03(+0.43%) |
May 25, 2005 | 7.120 | 7.159 | 7.116 | 7.116 | 64,302 | -0.00(-0.06%) |
May 24, 2005 | 7.125 | 7.168 | 7.112 | 7.120 | 51,349 | +0.01(+0.18%) |
May 23, 2005 | 7.112 | 7.133 | 7.103 | 7.108 | 78,643 | -0.00(-0.06%) |
May 20, 2005 | 7.142 | 7.142 | 7.099 | 7.112 | 26,599 | -0.02(-0.30%) |
May 19, 2005 | 7.116 | 7.151 | 7.116 | 7.133 | 68,928 | +0.03(+0.36%) |
May 18, 2005 | 7.086 | 7.138 | 7.086 | 7.108 | 79,106 | +0.03(+0.37%) |
May 17, 2005 | 7.069 | 7.086 | 7.056 | 7.082 | 63,377 | +0.02(+0.24%) |
May 16, 2005 | 7.051 | 7.069 | 7.038 | 7.064 | 43,022 | +0.00(+0.00%) |
May 13, 2005 | 7.051 | 7.082 | 7.038 | 7.064 | 78,412 | +0.03(+0.49%) |
May 12, 2005 | 7.030 | 7.030 | 6.999 | 7.030 | 46,029 | -0.02(-0.25%) |
May 11, 2005 | 7.030 | 7.047 | 7.025 | 7.047 | 14,803 | +0.00(+0.00%) |
May 10, 2005 | 7.038 | 7.108 | 7.012 | 7.047 | 132,537 | +0.01(+0.18%) |
May 09, 2005 | 7.004 | 7.047 | 7.004 | 7.034 | 52,737 | +0.03(+0.43%) |
May 06, 2005 | 7.069 | 7.069 | 6.999 | 7.004 | 43,716 | -0.05(-0.74%) |
May 05, 2005 | 7.034 | 7.056 | 7.034 | 7.056 | 29,144 | +0.03(+0.43%) |
May 04, 2005 | 7.008 | 7.034 | 7.008 | 7.025 | 35,158 | +0.02(+0.25%) |
May 03, 2005 | 6.969 | 7.043 | 6.961 | 7.008 | 52,968 | +0.03(+0.37%) |