Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.018 | 7.116 | 6.973 | 6.992 | 1,432,137 | +0.04(+0.56%) |
Jul 28, 2005 | 7.018 | 7.077 | 6.928 | 6.954 | 1,647,551 | +0.00(+0.00%) |
Jul 27, 2005 | 6.999 | 7.012 | 6.882 | 6.954 | 1,367,790 | +0.03(+0.37%) |
Jul 26, 2005 | 6.895 | 6.960 | 6.869 | 6.928 | 965,508 | -0.03(-0.47%) |
Jul 25, 2005 | 7.077 | 7.096 | 6.960 | 6.960 | 1,177,373 | -0.14(-1.92%) |
Jul 22, 2005 | 7.142 | 7.142 | 7.044 | 7.096 | 1,434,606 | -0.03(-0.45%) |
Jul 21, 2005 | 7.135 | 7.187 | 7.051 | 7.129 | 3,670,382 | +0.02(+0.27%) |
Jul 20, 2005 | 7.077 | 7.154 | 7.051 | 7.109 | 1,375,351 | +0.05(+0.73%) |
Jul 19, 2005 | 7.051 | 7.057 | 6.973 | 7.057 | 1,323,349 | -0.06(-0.82%) |
Jul 18, 2005 | 7.083 | 7.161 | 7.070 | 7.116 | 1,512,994 | +0.05(+0.64%) |
Jul 15, 2005 | 7.232 | 7.239 | 7.005 | 7.070 | 2,459,523 | -0.16(-2.15%) |
Jul 14, 2005 | 7.472 | 7.517 | 7.219 | 7.226 | 1,451,580 | -0.25(-3.30%) |
Jul 13, 2005 | 7.517 | 7.569 | 7.420 | 7.472 | 2,328,823 | -0.05(-0.69%) |
Jul 12, 2005 | 7.666 | 7.699 | 7.407 | 7.524 | 1,622,553 | -0.03(-0.34%) |
Jul 11, 2005 | 7.453 | 7.595 | 7.453 | 7.550 | 2,504,427 | +0.21(+2.92%) |
Jul 08, 2005 | 7.310 | 7.440 | 7.271 | 7.336 | 730,187 | +0.00(+0.00%) |
Jul 07, 2005 | 7.388 | 7.433 | 7.245 | 7.336 | 1,215,951 | +0.02(+0.27%) |
Jul 06, 2005 | 7.336 | 7.362 | 7.265 | 7.316 | 1,633,818 | +0.06(+0.80%) |
Jul 05, 2005 | 7.388 | 7.420 | 7.258 | 7.258 | 2,097,206 | -0.14(-1.84%) |
Jul 01, 2005 | 7.375 | 7.427 | 7.206 | 7.394 | 2,394,250 | +0.04(+0.53%) |
Jun 30, 2005 | 7.466 | 7.517 | 7.291 | 7.355 | 2,988,338 | +0.03(+0.44%) |
Jun 29, 2005 | 7.103 | 7.388 | 7.096 | 7.323 | 5,208,529 | +0.42(+6.10%) |
Jun 28, 2005 | 6.999 | 7.005 | 6.863 | 6.902 | 950,077 | -0.12(-1.66%) |
Jun 27, 2005 | 7.090 | 7.096 | 6.999 | 7.018 | 1,013,498 | -0.09(-1.28%) |
Jun 24, 2005 | 7.142 | 7.180 | 6.999 | 7.109 | 4,261,383 | +0.17(+2.43%) |
Jun 23, 2005 | 6.928 | 7.083 | 6.902 | 6.941 | 3,262,853 | +0.09(+1.32%) |
Jun 22, 2005 | 6.889 | 6.947 | 6.818 | 6.850 | 1,253,447 | -0.06(-0.94%) |
Jun 21, 2005 | 6.921 | 7.031 | 6.850 | 6.915 | 3,058,548 | -0.02(-0.28%) |
Jun 20, 2005 | 7.206 | 7.206 | 6.876 | 6.934 | 2,979,542 | -0.19(-2.64%) |
Jun 17, 2005 | 7.193 | 7.245 | 7.070 | 7.122 | 3,353,586 | +0.06(+0.83%) |
Jun 16, 2005 | 7.096 | 7.116 | 7.005 | 7.064 | 3,796,760 | +0.19(+2.83%) |
Jun 15, 2005 | 6.967 | 6.999 | 6.830 | 6.869 | 3,216,560 | +0.00(+0.00%) |
Jun 14, 2005 | 6.934 | 6.967 | 6.843 | 6.869 | 1,039,576 | -0.06(-0.93%) |
Jun 13, 2005 | 7.018 | 7.051 | 6.869 | 6.934 | 4,814,579 | +0.03(+0.47%) |
Jun 10, 2005 | 6.655 | 6.947 | 6.597 | 6.902 | 4,924,138 | +0.27(+4.11%) |
Jun 09, 2005 | 6.630 | 6.662 | 6.513 | 6.630 | 2,452,270 | +0.02(+0.29%) |
Jun 08, 2005 | 6.662 | 6.759 | 6.493 | 6.610 | 2,551,799 | -0.03(-0.49%) |
Jun 07, 2005 | 6.882 | 6.928 | 6.565 | 6.643 | 3,893,203 | -0.23(-3.30%) |
Jun 06, 2005 | 7.064 | 7.083 | 6.850 | 6.869 | 2,122,667 | -0.08(-1.12%) |
Jun 03, 2005 | 7.064 | 7.064 | 6.921 | 6.947 | 2,836,961 | -0.14(-2.01%) |
Jun 02, 2005 | 7.420 | 7.524 | 7.031 | 7.090 | 5,608,651 | -0.31(-4.20%) |
Jun 01, 2005 | 7.206 | 7.479 | 7.129 | 7.401 | 4,324,032 | +0.28(+3.91%) |
May 31, 2005 | 7.070 | 7.252 | 6.999 | 7.122 | 4,299,652 | +0.00(+0.00%) |
May 27, 2005 | 6.999 | 7.154 | 6.999 | 7.122 | 1,934,719 | +0.25(+3.58%) |
May 26, 2005 | 6.902 | 6.980 | 6.869 | 6.876 | 2,384,066 | +0.03(+0.47%) |
May 25, 2005 | 6.824 | 6.915 | 6.772 | 6.843 | 3,102,063 | +0.05(+0.76%) |
May 24, 2005 | 6.610 | 6.792 | 6.545 | 6.792 | 2,072,054 | +0.34(+5.22%) |
May 23, 2005 | 6.584 | 6.636 | 6.435 | 6.455 | 2,421,563 | +0.14(+2.15%) |
May 20, 2005 | 6.422 | 6.422 | 6.299 | 6.319 | 1,944,750 | -0.12(-1.81%) |
May 19, 2005 | 6.526 | 6.526 | 6.416 | 6.435 | 1,170,121 | -0.16(-2.36%) |
May 18, 2005 | 6.513 | 6.805 | 6.474 | 6.591 | 3,489,841 | +0.21(+3.35%) |
May 17, 2005 | 6.319 | 6.377 | 6.293 | 6.377 | 1,597,247 | +0.15(+2.39%) |
May 16, 2005 | 6.189 | 6.299 | 6.189 | 6.228 | 1,247,275 | +0.03(+0.42%) |
May 13, 2005 | 6.312 | 6.351 | 6.189 | 6.202 | 1,640,608 | +0.00(+0.00%) |
May 12, 2005 | 6.461 | 6.481 | 6.092 | 6.202 | 2,480,663 | -0.17(-2.65%) |
May 11, 2005 | 6.403 | 6.513 | 6.351 | 6.370 | 1,634,589 | +0.02(+0.31%) |
May 10, 2005 | 6.584 | 6.584 | 6.312 | 6.351 | 2,396,565 | -0.21(-3.26%) |
May 09, 2005 | 6.448 | 6.565 | 6.422 | 6.565 | 2,195,964 | +0.16(+2.53%) |
May 06, 2005 | 6.319 | 6.409 | 6.254 | 6.403 | 2,007,090 | +0.05(+0.71%) |
May 05, 2005 | 6.390 | 6.403 | 6.331 | 6.357 | 1,827,475 | -0.07(-1.11%) |
May 04, 2005 | 6.409 | 6.429 | 6.351 | 6.429 | 2,037,180 | +0.03(+0.40%) |
May 03, 2005 | 6.416 | 6.442 | 6.338 | 6.403 | 1,466,085 | -0.12(-1.79%) |