Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.283 | 7.337 | 7.252 | 7.314 | 203,374 | +0.07(+0.97%) |
Jul 28, 2005 | 7.170 | 7.310 | 7.131 | 7.244 | 175,690 | +0.10(+1.39%) |
Jul 27, 2005 | 7.232 | 7.232 | 7.024 | 7.145 | 263,069 | -0.07(-1.02%) |
Jul 26, 2005 | 7.085 | 7.291 | 7.077 | 7.219 | 275,642 | +0.14(+2.01%) |
Jul 25, 2005 | 7.145 | 7.186 | 7.063 | 7.077 | 160,511 | -0.06(-0.87%) |
Jul 22, 2005 | 7.048 | 7.157 | 6.974 | 7.139 | 329,728 | +0.11(+1.55%) |
Jul 21, 2005 | 7.229 | 7.229 | 7.001 | 7.030 | 262,647 | -0.20(-2.72%) |
Jul 20, 2005 | 7.108 | 7.250 | 7.059 | 7.227 | 182,551 | +0.11(+1.50%) |
Jul 19, 2005 | 7.147 | 7.250 | 7.110 | 7.120 | 357,601 | -0.01(-0.14%) |
Jul 18, 2005 | 7.052 | 7.176 | 7.042 | 7.129 | 449,249 | +0.07(+0.94%) |
Jul 15, 2005 | 6.931 | 7.089 | 6.931 | 7.063 | 309,533 | +0.08(+1.09%) |
Jul 14, 2005 | 6.999 | 7.026 | 6.816 | 6.988 | 344,608 | +0.02(+0.22%) |
Jul 13, 2005 | 7.046 | 7.120 | 6.900 | 6.972 | 303,389 | -0.07(-0.99%) |
Jul 12, 2005 | 7.112 | 7.112 | 6.988 | 7.042 | 191,215 | -0.03(-0.49%) |
Jul 11, 2005 | 7.021 | 7.207 | 7.003 | 7.077 | 369,876 | +0.07(+0.94%) |
Jul 08, 2005 | 7.009 | 7.013 | 6.814 | 7.011 | 351,434 | +0.02(+0.25%) |
Jul 07, 2005 | 6.931 | 7.024 | 6.805 | 6.993 | 360,985 | +0.00(+0.03%) |
Jul 06, 2005 | 7.071 | 7.089 | 6.931 | 6.991 | 357,346 | -0.08(-1.13%) |
Jul 05, 2005 | 6.832 | 7.114 | 6.807 | 7.071 | 998,601 | +0.22(+3.15%) |
Jul 01, 2005 | 6.746 | 6.886 | 6.743 | 6.855 | 501,229 | +0.10(+1.47%) |
Jun 30, 2005 | 6.805 | 6.805 | 6.746 | 6.756 | 1,277,083 | +0.00(+0.00%) |
Jun 29, 2005 | 6.919 | 6.939 | 6.756 | 6.756 | 2,481,618 | -0.07(-1.00%) |
Jun 28, 2005 | 6.562 | 6.902 | 6.562 | 6.824 | 690,722 | +0.26(+3.97%) |
Jun 27, 2005 | 6.521 | 6.589 | 6.455 | 6.564 | 466,814 | +0.04(+0.66%) |
Jun 24, 2005 | 6.406 | 6.531 | 6.270 | 6.521 | 2,395,046 | +0.09(+1.42%) |
Jun 23, 2005 | 6.391 | 6.566 | 6.391 | 6.430 | 261,727 | -0.01(-0.15%) |
Jun 22, 2005 | 6.494 | 6.571 | 6.354 | 6.439 | 348,818 | -0.02(-0.36%) |
Jun 21, 2005 | 6.381 | 6.533 | 6.367 | 6.463 | 171,014 | +0.09(+1.40%) |
Jun 20, 2005 | 6.264 | 6.402 | 6.188 | 6.373 | 218,532 | +0.11(+1.74%) |
Jun 17, 2005 | 6.286 | 6.297 | 6.095 | 6.264 | 525,619 | +0.03(+0.47%) |
Jun 16, 2005 | 6.253 | 6.330 | 6.186 | 6.235 | 384,843 | -0.02(-0.28%) |
Jun 15, 2005 | 6.511 | 6.513 | 6.153 | 6.253 | 765,055 | -0.41(-6.13%) |
Jun 14, 2005 | 6.715 | 6.723 | 6.517 | 6.661 | 166,254 | -0.01(-0.20%) |
Jun 13, 2005 | 6.367 | 6.744 | 6.367 | 6.675 | 273,320 | +0.27(+4.25%) |
Jun 10, 2005 | 6.387 | 6.428 | 6.354 | 6.402 | 157,562 | +0.04(+0.64%) |
Jun 09, 2005 | 6.241 | 6.433 | 6.126 | 6.361 | 581,130 | +0.04(+0.71%) |
Jun 08, 2005 | 6.231 | 6.358 | 6.218 | 6.317 | 133,225 | +0.09(+1.40%) |
Jun 07, 2005 | 6.377 | 6.387 | 6.070 | 6.229 | 206,823 | -0.10(-1.57%) |
Jun 06, 2005 | 6.122 | 6.447 | 6.122 | 6.328 | 293,058 | +0.18(+3.01%) |
Jun 03, 2005 | 6.066 | 6.202 | 6.048 | 6.144 | 303,291 | +0.00(+0.06%) |
Jun 02, 2005 | 5.967 | 6.144 | 5.949 | 6.140 | 142,748 | +0.11(+1.77%) |
Jun 01, 2005 | 6.008 | 6.041 | 5.938 | 6.033 | 157,844 | +0.07(+1.21%) |
May 31, 2005 | 6.062 | 6.068 | 5.940 | 5.961 | 193,157 | -0.05(-0.84%) |
May 27, 2005 | 5.848 | 6.054 | 5.848 | 6.012 | 139,423 | +0.12(+2.11%) |
May 26, 2005 | 5.990 | 5.990 | 5.803 | 5.887 | 120,752 | -0.04(-0.72%) |
May 25, 2005 | 6.013 | 6.013 | 5.901 | 5.930 | 251,923 | -0.07(-1.20%) |
May 24, 2005 | 5.885 | 6.008 | 5.811 | 6.002 | 176,934 | +0.14(+2.39%) |
May 23, 2005 | 5.858 | 5.889 | 5.741 | 5.862 | 107,932 | +0.01(+0.10%) |
May 20, 2005 | 5.831 | 5.860 | 5.695 | 5.856 | 264,000 | +0.02(+0.40%) |
May 19, 2005 | 5.802 | 5.858 | 5.802 | 5.833 | 1,943,379 | -0.02(-0.40%) |
May 18, 2005 | 5.706 | 5.988 | 5.623 | 5.856 | 389,359 | +0.18(+3.12%) |
May 17, 2005 | 5.638 | 5.800 | 5.576 | 5.679 | 438,749 | +0.04(+0.76%) |
May 16, 2005 | 5.541 | 5.638 | 5.541 | 5.636 | 104,216 | +0.05(+0.83%) |
May 13, 2005 | 5.665 | 5.665 | 5.481 | 5.590 | 424,658 | -0.06(-1.10%) |
May 12, 2005 | 5.658 | 5.759 | 5.595 | 5.652 | 94,595 | -0.03(-0.48%) |
May 11, 2005 | 5.759 | 5.778 | 5.516 | 5.679 | 391,056 | -0.06(-1.02%) |
May 10, 2005 | 5.833 | 5.881 | 5.638 | 5.737 | 1,235,077 | +0.08(+1.41%) |
May 09, 2005 | 5.687 | 5.735 | 5.599 | 5.658 | 402,732 | +0.05(+0.97%) |
May 06, 2005 | 5.638 | 5.669 | 5.436 | 5.603 | 347,697 | +0.02(+0.31%) |
May 05, 2005 | 5.595 | 5.780 | 5.516 | 5.586 | 498,472 | +0.28(+5.32%) |
May 04, 2005 | 5.306 | 5.403 | 5.294 | 5.304 | 453,891 | +0.17(+3.33%) |
May 03, 2005 | 5.142 | 5.203 | 5.117 | 5.133 | 138,531 | -0.04(-0.75%) |