Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.567 | 7.629 | 7.552 | 7.575 | 6,665,329 | -0.02(-0.30%) |
Jul 28, 2005 | 7.564 | 7.629 | 7.548 | 7.598 | 8,337,427 | +0.03(+0.40%) |
Jul 27, 2005 | 7.545 | 7.606 | 7.506 | 7.567 | 7,061,801 | -0.01(-0.10%) |
Jul 26, 2005 | 7.461 | 7.613 | 7.449 | 7.575 | 11,289,081 | +0.11(+1.53%) |
Jul 25, 2005 | 7.422 | 7.499 | 7.411 | 7.461 | 8,198,806 | +0.02(+0.26%) |
Jul 22, 2005 | 7.384 | 7.476 | 7.377 | 7.442 | 6,241,344 | +0.07(+0.98%) |
Jul 21, 2005 | 7.430 | 7.434 | 7.346 | 7.369 | 5,661,180 | -0.08(-1.13%) |
Jul 20, 2005 | 7.407 | 7.503 | 7.400 | 7.453 | 6,501,290 | +0.01(+0.10%) |
Jul 19, 2005 | 7.510 | 7.564 | 7.426 | 7.445 | 7,061,277 | -0.05(-0.66%) |
Jul 18, 2005 | 7.453 | 7.564 | 7.434 | 7.495 | 6,362,145 | +0.03(+0.36%) |
Jul 15, 2005 | 7.442 | 7.491 | 7.430 | 7.468 | 6,269,382 | +0.00(+0.05%) |
Jul 14, 2005 | 7.411 | 7.514 | 7.411 | 7.464 | 7,194,133 | +0.04(+0.57%) |
Jul 13, 2005 | 7.308 | 7.434 | 7.308 | 7.422 | 5,307,422 | +0.02(+0.26%) |
Jul 12, 2005 | 7.400 | 7.442 | 7.369 | 7.403 | 5,706,776 | -0.02(-0.31%) |
Jul 11, 2005 | 7.484 | 7.499 | 7.400 | 7.426 | 7,320,961 | -0.01(-0.15%) |
Jul 08, 2005 | 7.335 | 7.461 | 7.289 | 7.438 | 6,419,533 | +0.10(+1.40%) |
Jul 07, 2005 | 7.251 | 7.369 | 7.213 | 7.335 | 6,090,931 | -0.00(-0.05%) |
Jul 06, 2005 | 7.308 | 7.403 | 7.293 | 7.338 | 11,866,886 | +0.01(+0.10%) |
Jul 05, 2005 | 7.171 | 7.361 | 7.140 | 7.331 | 10,902,567 | +0.13(+1.86%) |
Jul 01, 2005 | 7.239 | 7.251 | 7.190 | 7.197 | 7,424,993 | -0.06(-0.89%) |
Jun 30, 2005 | 7.277 | 7.308 | 7.243 | 7.262 | 10,454,736 | -0.05(-0.63%) |
Jun 29, 2005 | 7.373 | 7.392 | 7.274 | 7.308 | 10,879,508 | -0.04(-0.52%) |
Jun 28, 2005 | 7.403 | 7.445 | 7.251 | 7.346 | 11,147,840 | -0.06(-0.77%) |
Jun 27, 2005 | 7.445 | 7.518 | 7.392 | 7.403 | 11,814,478 | -0.10(-1.37%) |
Jun 24, 2005 | 7.403 | 7.617 | 7.392 | 7.506 | 14,628,297 | +0.07(+0.98%) |
Jun 23, 2005 | 7.434 | 7.556 | 7.403 | 7.434 | 18,236,108 | +0.02(+0.26%) |
Jun 22, 2005 | 7.289 | 7.525 | 7.174 | 7.415 | 32,410,284 | -0.01(-0.10%) |
Jun 21, 2005 | 7.151 | 7.491 | 7.151 | 7.422 | 43,020,412 | +0.67(+9.95%) |
Jun 20, 2005 | 6.636 | 6.774 | 6.583 | 6.751 | 8,505,921 | +0.11(+1.73%) |
Jun 17, 2005 | 6.755 | 6.758 | 6.617 | 6.636 | 8,343,716 | -0.07(-1.02%) |
Jun 16, 2005 | 6.663 | 6.804 | 6.625 | 6.705 | 8,868,064 | +0.03(+0.46%) |
Jun 15, 2005 | 6.468 | 6.755 | 6.449 | 6.674 | 17,730,626 | +0.30(+4.73%) |
Jun 14, 2005 | 6.297 | 6.423 | 6.293 | 6.373 | 4,722,541 | +0.07(+1.15%) |
Jun 13, 2005 | 6.327 | 6.346 | 6.281 | 6.300 | 4,456,306 | -0.05(-0.78%) |
Jun 10, 2005 | 6.388 | 6.388 | 6.304 | 6.350 | 5,716,995 | -0.05(-0.83%) |
Jun 09, 2005 | 6.381 | 6.404 | 6.300 | 6.404 | 4,372,452 | +0.03(+0.42%) |
Jun 08, 2005 | 6.743 | 6.743 | 6.320 | 6.377 | 6,302,138 | -0.00(-0.06%) |
Jun 07, 2005 | 6.430 | 6.594 | 6.358 | 6.381 | 9,764,776 | -0.03(-0.54%) |
Jun 06, 2005 | 6.346 | 6.419 | 6.335 | 6.415 | 3,481,767 | +0.04(+0.66%) |
Jun 03, 2005 | 6.384 | 6.384 | 6.304 | 6.373 | 5,129,232 | -0.04(-0.60%) |
Jun 02, 2005 | 6.350 | 6.426 | 6.297 | 6.411 | 6,885,446 | +0.06(+0.90%) |
Jun 01, 2005 | 6.369 | 6.430 | 6.316 | 6.354 | 7,904,007 | -0.05(-0.72%) |
May 31, 2005 | 6.442 | 6.442 | 6.381 | 6.400 | 5,928,464 | -0.04(-0.65%) |
May 27, 2005 | 6.419 | 6.499 | 6.400 | 6.442 | 3,863,564 | +0.02(+0.24%) |
May 26, 2005 | 6.419 | 6.465 | 6.404 | 6.426 | 3,932,219 | +0.01(+0.12%) |
May 25, 2005 | 6.392 | 6.438 | 6.373 | 6.419 | 4,452,899 | +0.01(+0.18%) |
May 24, 2005 | 6.407 | 6.461 | 6.384 | 6.407 | 3,621,698 | -0.04(-0.59%) |
May 23, 2005 | 6.495 | 6.510 | 6.400 | 6.446 | 4,855,659 | -0.08(-1.23%) |
May 20, 2005 | 6.434 | 6.541 | 6.369 | 6.526 | 6,349,567 | +0.09(+1.42%) |
May 19, 2005 | 6.442 | 6.449 | 6.377 | 6.434 | 4,997,687 | -0.01(-0.12%) |
May 18, 2005 | 6.465 | 6.487 | 6.384 | 6.442 | 6,588,289 | -0.02(-0.24%) |
May 17, 2005 | 6.201 | 6.484 | 6.197 | 6.457 | 12,253,662 | +0.23(+3.68%) |
May 16, 2005 | 6.114 | 6.247 | 6.087 | 6.228 | 5,221,996 | +0.15(+2.51%) |
May 13, 2005 | 6.171 | 6.178 | 6.010 | 6.075 | 5,341,225 | -0.07(-1.12%) |
May 12, 2005 | 6.197 | 6.251 | 6.133 | 6.144 | 3,948,204 | -0.06(-0.92%) |
May 11, 2005 | 6.194 | 6.213 | 6.064 | 6.201 | 6,542,169 | +0.00(+0.00%) |
May 10, 2005 | 6.140 | 6.228 | 6.125 | 6.201 | 3,966,809 | +0.01(+0.18%) |
May 09, 2005 | 6.087 | 6.262 | 6.087 | 6.190 | 4,577,632 | +0.08(+1.38%) |
May 06, 2005 | 6.270 | 6.270 | 6.098 | 6.106 | 4,208,937 | -0.11(-1.84%) |
May 05, 2005 | 6.197 | 6.316 | 6.190 | 6.220 | 6,449,930 | -0.01(-0.18%) |
May 04, 2005 | 6.033 | 6.255 | 5.999 | 6.232 | 7,806,265 | +0.21(+3.55%) |
May 03, 2005 | 6.068 | 6.098 | 5.972 | 6.018 | 9,228,374 | -0.06(-1.07%) |