Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.758 | 7.775 | 7.706 | 7.706 | 6,550 | -0.03(-0.40%) |
Jul 28, 2005 | 7.583 | 7.736 | 7.583 | 7.736 | 11,791 | +0.16(+2.14%) |
Jul 27, 2005 | 7.544 | 7.574 | 7.480 | 7.574 | 8,422 | +0.01(+0.11%) |
Jul 26, 2005 | 7.518 | 7.587 | 7.489 | 7.565 | 2,620 | +0.04(+0.57%) |
Jul 25, 2005 | 7.625 | 7.625 | 7.489 | 7.523 | 25,267 | -0.15(-1.90%) |
Jul 22, 2005 | 7.672 | 7.672 | 7.668 | 7.668 | 6,176 | +0.00(+0.00%) |
Jul 21, 2005 | 7.672 | 7.672 | 7.625 | 7.668 | 9,545 | +0.00(+0.00%) |
Jul 20, 2005 | 7.664 | 7.668 | 7.659 | 7.668 | 3,556 | +0.01(+0.17%) |
Jul 19, 2005 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 7.544 | 7.655 | 7.544 | 7.655 | 13,850 | +0.12(+1.65%) |
Jul 15, 2005 | 7.540 | 7.540 | 7.523 | 7.531 | 1,497 | +0.03(+0.40%) |
Jul 14, 2005 | 7.501 | 7.501 | 7.501 | 7.501 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.480 | 7.501 | 7.480 | 7.501 | 748 | -0.00(-0.06%) |
Jul 12, 2005 | 7.506 | 7.506 | 7.506 | 7.506 | 561 | +0.00(+0.06%) |
Jul 11, 2005 | 7.501 | 7.501 | 7.501 | 7.501 | 187 | -0.02(-0.28%) |
Jul 08, 2005 | 7.480 | 7.544 | 7.480 | 7.523 | 8,048 | +0.04(+0.57%) |
Jul 07, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.480 | 7.480 | 7.433 | 7.480 | 23,957 | -0.18(-2.29%) |
Jul 01, 2005 | 7.694 | 7.694 | 7.655 | 7.655 | 18,716 | -0.05(-0.67%) |
Jun 30, 2005 | 7.707 | 7.707 | 7.668 | 7.707 | 7,486 | +0.03(+0.45%) |
Jun 29, 2005 | 7.672 | 7.672 | 7.672 | 7.672 | 935 | +0.00(+0.00%) |
Jun 28, 2005 | 7.672 | 7.672 | 7.672 | 7.672 | 1,871 | -0.00(-0.06%) |
Jun 27, 2005 | 7.634 | 7.677 | 7.634 | 7.677 | 4,679 | -0.02(-0.28%) |
Jun 24, 2005 | 7.694 | 7.698 | 7.694 | 7.698 | 14,411 | -0.04(-0.50%) |
Jun 23, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 13,663 | -0.02(-0.28%) |
Jun 22, 2005 | 7.694 | 7.758 | 7.694 | 7.758 | 12,540 | +0.08(+0.99%) |
Jun 21, 2005 | 7.583 | 7.694 | 7.570 | 7.682 | 28,449 | +0.20(+2.70%) |
Jun 20, 2005 | 7.489 | 7.489 | 7.463 | 7.480 | 3,181 | -0.05(-0.68%) |
Jun 17, 2005 | 7.531 | 7.531 | 7.531 | 7.531 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 7.527 | 7.531 | 7.501 | 7.531 | 1,310 | +0.04(+0.57%) |
Jun 15, 2005 | 7.476 | 7.489 | 7.459 | 7.489 | 2,620 | +0.05(+0.69%) |
Jun 14, 2005 | 7.437 | 7.437 | 7.437 | 7.437 | 6,176 | +0.06(+0.87%) |
Jun 13, 2005 | 7.326 | 7.373 | 7.326 | 7.373 | 14,973 | +0.09(+1.17%) |
Jun 10, 2005 | 7.159 | 7.330 | 7.159 | 7.288 | 49,412 | +0.12(+1.67%) |
Jun 09, 2005 | 7.159 | 7.168 | 7.159 | 7.168 | 8,048 | +0.01(+0.12%) |
Jun 08, 2005 | 7.159 | 7.159 | 7.159 | 7.159 | 187 | +0.00(+0.00%) |
Jun 07, 2005 | 7.202 | 7.206 | 7.159 | 7.159 | 29,010 | -0.02(-0.30%) |
Jun 06, 2005 | 7.100 | 7.181 | 7.100 | 7.181 | 18,155 | +0.08(+1.08%) |
Jun 03, 2005 | 7.194 | 7.194 | 7.010 | 7.104 | 38,556 | -0.13(-1.83%) |
Jun 02, 2005 | 7.181 | 7.236 | 7.164 | 7.236 | 2,620 | +0.01(+0.18%) |
Jun 01, 2005 | 7.271 | 7.288 | 7.223 | 7.223 | 18,716 | -0.09(-1.17%) |
May 31, 2005 | 7.352 | 7.390 | 7.309 | 7.309 | 18,155 | -0.02(-0.29%) |
May 27, 2005 | 7.608 | 7.608 | 7.181 | 7.330 | 79,545 | -0.30(-3.92%) |
May 26, 2005 | 7.694 | 7.694 | 7.630 | 7.630 | 3,181 | -0.07(-0.94%) |
May 25, 2005 | 7.702 | 7.702 | 7.702 | 7.702 | 1,310 | +0.05(+0.61%) |
May 24, 2005 | 7.651 | 7.655 | 7.651 | 7.655 | 1,123 | -0.04(-0.50%) |
May 23, 2005 | 7.736 | 7.736 | 7.685 | 7.694 | 6,925 | +0.00(+0.00%) |
May 20, 2005 | 7.694 | 7.736 | 7.651 | 7.694 | 5,053 | -0.02(-0.28%) |
May 19, 2005 | 7.672 | 7.715 | 7.672 | 7.715 | 2,807 | +0.03(+0.33%) |
May 18, 2005 | 7.672 | 7.689 | 7.672 | 7.689 | 2,433 | +0.07(+0.90%) |
May 17, 2005 | 7.574 | 7.642 | 7.574 | 7.621 | 4,679 | +0.03(+0.45%) |
May 16, 2005 | 7.587 | 7.587 | 7.587 | 7.587 | 4,304 | +0.04(+0.57%) |
May 13, 2005 | 7.544 | 7.544 | 7.544 | 7.544 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.544 | 7.544 | 7.544 | 7.544 | 1,871 | -0.03(-0.40%) |
May 11, 2005 | 7.574 | 7.574 | 7.574 | 7.574 | 0 | +0.00(+0.00%) |
May 10, 2005 | 7.565 | 7.578 | 7.565 | 7.574 | 1,684 | -0.00(-0.06%) |
May 09, 2005 | 7.518 | 7.578 | 7.518 | 7.578 | 9,545 | +0.08(+1.03%) |
May 06, 2005 | 7.501 | 7.501 | 7.501 | 7.501 | 187 | +0.04(+0.57%) |
May 05, 2005 | 7.459 | 7.459 | 7.459 | 7.459 | 374 | +0.04(+0.58%) |
May 04, 2005 | 7.420 | 7.420 | 7.416 | 7.416 | 15,722 | -0.04(-0.52%) |
May 03, 2005 | 7.437 | 7.454 | 7.437 | 7.454 | 3,556 | +0.02(+0.23%) |