Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.546 | 7.546 | 7.456 | 7.458 | 529,438 | -0.04(-0.58%) |
Jul 28, 2005 | 7.462 | 7.501 | 7.462 | 7.501 | 54,363 | +0.04(+0.56%) |
Jul 27, 2005 | 7.477 | 7.477 | 7.394 | 7.460 | 195,174 | +0.03(+0.44%) |
Jul 26, 2005 | 7.460 | 7.460 | 7.399 | 7.427 | 42,605 | +0.01(+0.09%) |
Jul 25, 2005 | 7.401 | 7.468 | 7.401 | 7.420 | 83,476 | -0.00(-0.04%) |
Jul 22, 2005 | 7.450 | 7.450 | 7.365 | 7.423 | 329,164 | -0.03(-0.37%) |
Jul 21, 2005 | 7.450 | 7.482 | 7.411 | 7.450 | 419,161 | -0.02(-0.21%) |
Jul 20, 2005 | 7.404 | 7.482 | 7.331 | 7.466 | 673,451 | +0.05(+0.64%) |
Jul 19, 2005 | 7.369 | 7.419 | 7.352 | 7.418 | 280,223 | +0.08(+1.08%) |
Jul 18, 2005 | 7.359 | 7.359 | 7.322 | 7.339 | 112,519 | -0.02(-0.22%) |
Jul 15, 2005 | 7.385 | 7.385 | 7.306 | 7.355 | 92,112 | +0.00(+0.06%) |
Jul 14, 2005 | 7.352 | 7.395 | 7.335 | 7.351 | 281,657 | +0.03(+0.44%) |
Jul 13, 2005 | 7.321 | 7.327 | 7.296 | 7.319 | 178,167 | +0.01(+0.07%) |
Jul 12, 2005 | 7.299 | 7.335 | 7.273 | 7.314 | 350,970 | +0.03(+0.44%) |
Jul 11, 2005 | 7.257 | 7.288 | 7.220 | 7.282 | 1,094,671 | +0.08(+1.15%) |
Jul 08, 2005 | 7.117 | 7.213 | 7.087 | 7.199 | 523,969 | +0.13(+1.79%) |
Jul 07, 2005 | 7.011 | 7.079 | 6.991 | 7.072 | 612,347 | +0.01(+0.13%) |
Jul 06, 2005 | 7.109 | 7.109 | 7.063 | 7.063 | 172,490 | -0.03(-0.40%) |
Jul 05, 2005 | 7.064 | 7.092 | 6.974 | 7.091 | 352,634 | +0.08(+1.10%) |
Jul 01, 2005 | 7.026 | 7.028 | 7.002 | 7.014 | 201,175 | +0.01(+0.09%) |
Jun 30, 2005 | 7.073 | 7.073 | 7.007 | 7.008 | 201,753 | -0.04(-0.63%) |
Jun 29, 2005 | 7.082 | 7.082 | 7.044 | 7.052 | 205,672 | -0.00(-0.06%) |
Jun 28, 2005 | 6.995 | 7.065 | 6.993 | 7.056 | 147,991 | +0.09(+1.27%) |
Jun 27, 2005 | 6.957 | 7.008 | 6.954 | 6.968 | 234,843 | -0.03(-0.46%) |
Jun 24, 2005 | 7.053 | 7.058 | 6.993 | 7.000 | 1,033,035 | -0.06(-0.85%) |
Jun 23, 2005 | 7.154 | 7.187 | 7.059 | 7.060 | 312,619 | -0.08(-1.05%) |
Jun 22, 2005 | 7.144 | 7.173 | 7.111 | 7.136 | 239,444 | +0.01(+0.17%) |
Jun 21, 2005 | 7.132 | 7.145 | 7.104 | 7.123 | 2,414,971 | +0.00(+0.04%) |
Jun 20, 2005 | 7.092 | 7.137 | 7.081 | 7.121 | 538,201 | -0.01(-0.10%) |
Jun 17, 2005 | 7.200 | 7.200 | 7.115 | 7.128 | 302,387 | -0.01(-0.12%) |
Jun 16, 2005 | 7.034 | 7.141 | 7.034 | 7.136 | 473,952 | +0.06(+0.81%) |
Jun 15, 2005 | 7.086 | 7.126 | 7.018 | 7.079 | 191,659 | +0.01(+0.11%) |
Jun 14, 2005 | 7.043 | 7.086 | 7.034 | 7.072 | 559,880 | -0.00(-0.02%) |
Jun 13, 2005 | 7.044 | 7.101 | 7.040 | 7.073 | 314,827 | +0.03(+0.37%) |
Jun 10, 2005 | 7.095 | 7.095 | 7.016 | 7.047 | 2,542,890 | -0.04(-0.57%) |
Jun 09, 2005 | 7.025 | 7.099 | 7.011 | 7.088 | 209,534 | +0.05(+0.71%) |
Jun 08, 2005 | 7.078 | 7.085 | 7.030 | 7.038 | 477,560 | -0.03(-0.38%) |
Jun 07, 2005 | 7.110 | 7.160 | 7.062 | 7.065 | 351,536 | -0.02(-0.22%) |
Jun 06, 2005 | 7.033 | 7.094 | 7.033 | 7.080 | 194,631 | +0.00(+0.00%) |
Jun 03, 2005 | 7.144 | 7.163 | 7.066 | 7.080 | 781,300 | -0.07(-1.02%) |
Jun 02, 2005 | 7.095 | 7.162 | 7.095 | 7.153 | 168,964 | +0.05(+0.72%) |
Jun 01, 2005 | 7.103 | 7.163 | 7.092 | 7.102 | 402,050 | +0.03(+0.37%) |
May 31, 2005 | 7.096 | 7.096 | 7.059 | 7.076 | 292,918 | -0.00(-0.05%) |
May 27, 2005 | 7.066 | 7.096 | 7.059 | 7.079 | 79,464 | +0.00(+0.05%) |
May 26, 2005 | 7.049 | 7.078 | 7.044 | 7.076 | 238,612 | +0.07(+1.00%) |
May 25, 2005 | 7.040 | 7.040 | 6.976 | 7.006 | 107,362 | -0.01(-0.21%) |
May 24, 2005 | 7.031 | 7.031 | 7.003 | 7.021 | 729,549 | -0.00(-0.04%) |
May 23, 2005 | 7.002 | 7.046 | 6.995 | 7.023 | 390,916 | +0.04(+0.56%) |
May 20, 2005 | 6.988 | 6.988 | 6.950 | 6.984 | 1,127,749 | +0.01(+0.16%) |
May 19, 2005 | 6.950 | 6.979 | 6.941 | 6.973 | 1,437,837 | +0.04(+0.54%) |
May 18, 2005 | 6.918 | 6.948 | 6.861 | 6.936 | 431,255 | +0.09(+1.28%) |
May 17, 2005 | 6.810 | 6.848 | 6.766 | 6.848 | 220,946 | +0.04(+0.55%) |
May 16, 2005 | 6.726 | 6.811 | 6.726 | 6.811 | 34,500 | +0.06(+0.92%) |
May 13, 2005 | 6.688 | 6.774 | 6.688 | 6.749 | 293,820 | +0.05(+0.80%) |
May 12, 2005 | 6.745 | 6.918 | 6.681 | 6.696 | 485,514 | -0.03(-0.45%) |
May 11, 2005 | 6.710 | 6.726 | 6.653 | 6.726 | 187,405 | +0.02(+0.36%) |
May 10, 2005 | 6.722 | 6.722 | 6.684 | 6.701 | 180,421 | -0.05(-0.68%) |
May 09, 2005 | 6.746 | 6.750 | 6.698 | 6.747 | 175,681 | +0.04(+0.64%) |
May 06, 2005 | 6.764 | 6.764 | 6.693 | 6.704 | 818,228 | +0.01(+0.10%) |
May 05, 2005 | 6.725 | 6.740 | 6.665 | 6.697 | 180,167 | +0.01(+0.19%) |
May 04, 2005 | 6.546 | 6.699 | 6.546 | 6.684 | 447,175 | +0.10(+1.50%) |
May 03, 2005 | 6.567 | 6.628 | 6.567 | 6.585 | 112,288 | +0.04(+0.54%) |