Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.143 | 7.190 | 7.060 | 7.108 | 108,763 | -0.01(-0.08%) |
Jul 28, 2005 | 7.037 | 7.155 | 7.037 | 7.114 | 407,734 | +0.03(+0.42%) |
Jul 27, 2005 | 7.037 | 7.131 | 6.996 | 7.084 | 476,793 | +0.05(+0.75%) |
Jul 26, 2005 | 6.996 | 7.049 | 6.972 | 7.031 | 197,674 | -0.02(-0.25%) |
Jul 25, 2005 | 7.019 | 7.078 | 7.019 | 7.049 | 71,434 | +0.02(+0.34%) |
Jul 22, 2005 | 6.895 | 7.060 | 6.884 | 7.025 | 124,373 | +0.11(+1.62%) |
Jul 21, 2005 | 6.890 | 6.960 | 6.854 | 6.913 | 160,005 | +0.01(+0.09%) |
Jul 20, 2005 | 6.837 | 6.954 | 6.783 | 6.907 | 104,012 | +0.03(+0.43%) |
Jul 19, 2005 | 6.807 | 6.925 | 6.783 | 6.878 | 145,243 | -0.06(-0.85%) |
Jul 18, 2005 | 6.913 | 6.984 | 6.907 | 6.937 | 236,699 | -0.04(-0.51%) |
Jul 15, 2005 | 6.913 | 7.013 | 6.903 | 6.972 | 303,552 | +0.01(+0.08%) |
Jul 14, 2005 | 6.978 | 7.037 | 6.931 | 6.966 | 252,649 | +0.01(+0.17%) |
Jul 13, 2005 | 6.978 | 6.996 | 6.919 | 6.954 | 82,123 | -0.08(-1.17%) |
Jul 12, 2005 | 7.013 | 7.055 | 6.978 | 7.037 | 58,878 | +0.04(+0.59%) |
Jul 11, 2005 | 6.937 | 7.013 | 6.901 | 6.996 | 39,365 | +0.06(+0.85%) |
Jul 08, 2005 | 6.866 | 7.007 | 6.861 | 6.937 | 50,563 | +0.04(+0.60%) |
Jul 07, 2005 | 6.807 | 6.954 | 6.778 | 6.895 | 244,165 | -0.05(-0.68%) |
Jul 06, 2005 | 6.919 | 7.002 | 6.919 | 6.943 | 58,369 | +0.04(+0.51%) |
Jul 05, 2005 | 6.890 | 6.925 | 6.860 | 6.907 | 107,575 | -0.06(-0.85%) |
Jul 01, 2005 | 6.984 | 6.990 | 6.943 | 6.966 | 26,978 | -0.04(-0.51%) |
Jun 30, 2005 | 7.019 | 7.060 | 6.972 | 7.002 | 75,676 | -0.02(-0.25%) |
Jun 29, 2005 | 7.025 | 7.043 | 6.978 | 7.019 | 51,072 | +0.00(+0.00%) |
Jun 28, 2005 | 7.031 | 7.072 | 6.996 | 7.019 | 99,091 | -0.02(-0.25%) |
Jun 27, 2005 | 7.037 | 7.055 | 6.984 | 7.037 | 80,936 | -0.02(-0.25%) |
Jun 24, 2005 | 7.072 | 7.119 | 7.055 | 7.055 | 58,029 | -0.03(-0.42%) |
Jun 23, 2005 | 7.155 | 7.208 | 7.084 | 7.084 | 103,842 | -0.13(-1.80%) |
Jun 22, 2005 | 7.214 | 7.231 | 7.178 | 7.214 | 48,358 | +0.04(+0.49%) |
Jun 21, 2005 | 7.149 | 7.178 | 7.119 | 7.178 | 93,492 | +0.01(+0.16%) |
Jun 20, 2005 | 7.167 | 7.184 | 7.084 | 7.167 | 338,336 | -0.08(-1.06%) |
Jun 17, 2005 | 7.255 | 7.261 | 7.214 | 7.243 | 94,510 | +0.06(+0.82%) |
Jun 16, 2005 | 7.202 | 7.231 | 7.172 | 7.184 | 116,907 | -0.03(-0.41%) |
Jun 15, 2005 | 7.149 | 7.214 | 7.149 | 7.214 | 99,261 | +0.06(+0.82%) |
Jun 14, 2005 | 7.102 | 7.172 | 7.090 | 7.155 | 94,340 | +0.01(+0.17%) |
Jun 13, 2005 | 7.108 | 7.178 | 7.096 | 7.143 | 147,958 | -0.02(-0.25%) |
Jun 10, 2005 | 7.220 | 7.220 | 7.125 | 7.161 | 317,126 | +0.00(+0.00%) |
Jun 09, 2005 | 7.149 | 7.214 | 7.125 | 7.161 | 141,001 | -0.03(-0.41%) |
Jun 08, 2005 | 7.326 | 7.349 | 7.190 | 7.190 | 63,119 | -0.03(-0.41%) |
Jun 07, 2005 | 7.208 | 7.267 | 7.208 | 7.220 | 90,268 | +0.07(+0.99%) |
Jun 06, 2005 | 7.155 | 7.178 | 7.119 | 7.149 | 94,679 | -0.02(-0.25%) |
Jun 03, 2005 | 7.155 | 7.214 | 7.149 | 7.167 | 80,427 | -0.04(-0.57%) |
Jun 02, 2005 | 7.143 | 7.220 | 7.137 | 7.208 | 329,513 | +0.01(+0.08%) |
Jun 01, 2005 | 7.155 | 7.208 | 7.125 | 7.202 | 334,264 | +0.07(+0.99%) |
May 31, 2005 | 7.172 | 7.184 | 7.119 | 7.131 | 110,120 | -0.06(-0.90%) |
May 27, 2005 | 7.155 | 7.208 | 7.125 | 7.196 | 52,769 | -0.02(-0.33%) |
May 26, 2005 | 7.225 | 7.231 | 7.161 | 7.220 | 59,896 | +0.06(+0.82%) |
May 25, 2005 | 7.190 | 7.190 | 7.161 | 7.161 | 364,975 | +0.00(+0.00%) |
May 24, 2005 | 7.131 | 7.172 | 7.125 | 7.161 | 636,629 | -0.08(-1.06%) |
May 23, 2005 | 7.184 | 7.237 | 7.184 | 7.237 | 562,310 | -0.01(-0.08%) |
May 20, 2005 | 7.296 | 7.296 | 7.157 | 7.243 | 518,024 | -0.07(-0.97%) |
May 19, 2005 | 7.237 | 7.355 | 7.237 | 7.314 | 136,590 | +0.08(+1.06%) |
May 18, 2005 | 7.161 | 7.237 | 7.137 | 7.237 | 523,115 | +0.06(+0.90%) |
May 17, 2005 | 7.102 | 7.172 | 7.072 | 7.172 | 334,943 | +0.03(+0.41%) |
May 16, 2005 | 7.090 | 7.143 | 7.060 | 7.143 | 322,726 | -0.08(-1.14%) |
May 13, 2005 | 7.149 | 7.290 | 7.119 | 7.225 | 554,335 | +0.02(+0.25%) |
May 12, 2005 | 7.190 | 7.296 | 7.188 | 7.208 | 85,517 | -0.01(-0.16%) |
May 11, 2005 | 7.190 | 7.237 | 7.149 | 7.220 | 96,885 | +0.00(+0.00%) |
May 10, 2005 | 7.178 | 7.267 | 7.178 | 7.220 | 174,428 | -0.11(-1.53%) |
May 09, 2005 | 7.225 | 7.337 | 7.202 | 7.332 | 162,041 | -0.04(-0.56%) |
May 06, 2005 | 7.302 | 7.396 | 7.302 | 7.373 | 53,957 | +0.07(+0.97%) |
May 05, 2005 | 7.243 | 7.544 | 7.231 | 7.302 | 142,019 | -0.02(-0.32%) |
May 04, 2005 | 7.143 | 7.355 | 7.143 | 7.326 | 644,264 | +0.17(+2.39%) |
May 03, 2005 | 7.184 | 7.184 | 7.131 | 7.155 | 51,751 | -0.08(-1.06%) |