Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.570 | 6.820 | 6.570 | 6.780 | 7,655 | +0.00(+0.00%) |
Jul 28, 2005 | 6.900 | 6.960 | 6.760 | 6.780 | 10,130 | -0.01(-0.15%) |
Jul 27, 2005 | 6.850 | 7.154 | 6.780 | 6.790 | 23,899 | -0.25(-3.55%) |
Jul 26, 2005 | 7.170 | 7.170 | 6.770 | 7.040 | 15,050 | -0.13(-1.81%) |
Jul 25, 2005 | 7.620 | 7.690 | 6.850 | 7.170 | 37,288 | -0.04(-0.55%) |
Jul 22, 2005 | 7.000 | 7.210 | 6.990 | 7.210 | 21,496 | +0.25(+3.59%) |
Jul 21, 2005 | 6.750 | 7.850 | 6.740 | 6.960 | 51,207 | +0.21(+3.11%) |
Jul 20, 2005 | 6.750 | 6.960 | 6.750 | 6.750 | 12,430 | -0.02(-0.30%) |
Jul 19, 2005 | 6.800 | 6.830 | 6.750 | 6.770 | 13,244 | +0.01(+0.15%) |
Jul 18, 2005 | 6.990 | 6.990 | 6.700 | 6.760 | 17,000 | -0.21(-3.01%) |
Jul 15, 2005 | 7.010 | 7.140 | 6.890 | 6.970 | 14,622 | +0.02(+0.29%) |
Jul 14, 2005 | 7.100 | 7.220 | 6.950 | 6.950 | 12,810 | -0.23(-3.20%) |
Jul 13, 2005 | 7.030 | 7.250 | 7.030 | 7.180 | 10,105 | -0.07(-0.97%) |
Jul 12, 2005 | 7.040 | 7.320 | 7.040 | 7.250 | 14,592 | +0.11(+1.54%) |
Jul 11, 2005 | 7.200 | 7.330 | 7.000 | 7.140 | 30,383 | -0.04(-0.56%) |
Jul 08, 2005 | 6.780 | 7.290 | 6.780 | 7.180 | 61,541 | +0.41(+6.06%) |
Jul 07, 2005 | 6.610 | 6.930 | 6.500 | 6.770 | 12,583 | -0.11(-1.60%) |
Jul 06, 2005 | 6.750 | 6.900 | 6.750 | 6.880 | 18,206 | +0.15(+2.23%) |
Jul 05, 2005 | 6.540 | 6.830 | 6.528 | 6.730 | 7,500 | -0.03(-0.44%) |
Jul 01, 2005 | 6.770 | 6.800 | 6.760 | 6.760 | 2,800 | +0.01(+0.15%) |
Jun 30, 2005 | 6.800 | 6.800 | 6.570 | 6.750 | 10,005 | +0.18(+2.74%) |
Jun 29, 2005 | 6.850 | 6.850 | 6.560 | 6.570 | 14,214 | -0.26(-3.81%) |
Jun 28, 2005 | 6.800 | 6.940 | 6.750 | 6.830 | 12,351 | +0.13(+1.94%) |
Jun 27, 2005 | 6.610 | 6.710 | 6.520 | 6.700 | 35,877 | -0.03(-0.45%) |
Jun 24, 2005 | 6.660 | 6.930 | 6.630 | 6.730 | 24,739 | -0.10(-1.49%) |
Jun 23, 2005 | 7.190 | 7.190 | 6.660 | 6.832 | 26,742 | -0.21(-2.95%) |
Jun 22, 2005 | 7.630 | 7.630 | 7.010 | 7.040 | 19,830 | -0.16(-2.22%) |
Jun 21, 2005 | 7.250 | 7.250 | 7.010 | 7.200 | 22,800 | +0.04(+0.56%) |
Jun 20, 2005 | 7.200 | 7.200 | 7.000 | 7.160 | 19,831 | +0.18(+2.58%) |
Jun 17, 2005 | 6.960 | 7.200 | 6.960 | 6.980 | 9,000 | +0.02(+0.29%) |
Jun 16, 2005 | 7.340 | 7.340 | 6.960 | 6.960 | 14,642 | +0.00(+0.00%) |
Jun 15, 2005 | 7.100 | 7.140 | 6.940 | 6.960 | 13,755 | -0.13(-1.83%) |
Jun 14, 2005 | 7.090 | 7.140 | 6.840 | 7.090 | 29,733 | +0.01(+0.14%) |
Jun 13, 2005 | 7.130 | 7.360 | 7.070 | 7.080 | 8,712 | -0.04(-0.56%) |
Jun 10, 2005 | 7.100 | 7.240 | 7.030 | 7.120 | 18,775 | +0.09(+1.28%) |
Jun 09, 2005 | 7.180 | 7.180 | 7.000 | 7.030 | 13,500 | +0.03(+0.43%) |
Jun 08, 2005 | 7.150 | 7.490 | 7.000 | 7.000 | 43,606 | -0.20(-2.78%) |
Jun 07, 2005 | 7.980 | 7.980 | 7.200 | 7.200 | 37,055 | -0.33(-4.38%) |
Jun 06, 2005 | 7.890 | 8.210 | 7.400 | 7.530 | 89,239 | -0.36(-4.56%) |
Jun 03, 2005 | 6.380 | 8.120 | 6.380 | 7.890 | 210,306 | +1.40(+21.59%) |
Jun 02, 2005 | 6.610 | 6.610 | 6.489 | 6.489 | 11,350 | -0.20(-3.00%) |
Jun 01, 2005 | 6.380 | 6.720 | 6.380 | 6.690 | 19,015 | +0.31(+4.86%) |
May 31, 2005 | 6.590 | 6.830 | 6.380 | 6.380 | 25,590 | -0.14(-2.15%) |
May 27, 2005 | 6.600 | 6.600 | 6.450 | 6.520 | 14,118 | -0.02(-0.31%) |
May 26, 2005 | 6.790 | 6.790 | 6.530 | 6.540 | 30,515 | -0.01(-0.15%) |
May 25, 2005 | 6.900 | 6.900 | 6.470 | 6.550 | 7,400 | +0.06(+0.92%) |
May 24, 2005 | 6.500 | 6.660 | 6.430 | 6.490 | 14,600 | +0.06(+0.93%) |
May 23, 2005 | 6.560 | 6.828 | 6.430 | 6.430 | 17,565 | -0.17(-2.58%) |
May 20, 2005 | 6.610 | 6.680 | 6.560 | 6.600 | 14,355 | -0.02(-0.30%) |
May 19, 2005 | 6.970 | 7.010 | 6.620 | 6.620 | 21,860 | -0.11(-1.63%) |
May 18, 2005 | 6.350 | 6.930 | 6.350 | 6.730 | 28,000 | +0.16(+2.44%) |
May 17, 2005 | 6.460 | 6.576 | 6.450 | 6.570 | 3,529 | -0.03(-0.45%) |
May 16, 2005 | 6.970 | 6.970 | 6.420 | 6.600 | 12,633 | +0.20(+3.12%) |
May 13, 2005 | 6.590 | 6.590 | 6.390 | 6.400 | 13,044 | +0.07(+1.11%) |
May 12, 2005 | 6.641 | 6.641 | 6.310 | 6.330 | 18,900 | -0.22(-3.36%) |
May 11, 2005 | 6.500 | 7.000 | 6.500 | 6.550 | 30,019 | -0.04(-0.61%) |
May 10, 2005 | 6.500 | 6.750 | 6.500 | 6.590 | 6,863 | -0.09(-1.35%) |
May 09, 2005 | 6.850 | 6.880 | 6.590 | 6.680 | 10,930 | -0.03(-0.45%) |
May 06, 2005 | 6.800 | 6.840 | 6.510 | 6.710 | 18,921 | -0.02(-0.30%) |
May 05, 2005 | 6.900 | 7.150 | 6.660 | 6.730 | 57,486 | -0.22(-3.17%) |
May 04, 2005 | 7.090 | 7.250 | 6.930 | 6.950 | 19,922 | -0.08(-1.14%) |
May 03, 2005 | 6.730 | 7.330 | 6.730 | 7.030 | 23,323 | -0.07(-0.99%) |