Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.886 | 6.903 | 6.835 | 6.894 | 61,354 | +0.04(+0.62%) |
Jul 28, 2005 | 6.852 | 6.903 | 6.852 | 6.852 | 19,402 | -0.03(-0.37%) |
Jul 27, 2005 | 6.970 | 6.979 | 6.877 | 6.877 | 30,830 | -0.09(-1.33%) |
Jul 26, 2005 | 6.936 | 7.021 | 6.894 | 6.970 | 13,831 | +0.05(+0.73%) |
Jul 25, 2005 | 7.004 | 7.013 | 6.869 | 6.920 | 40,485 | -0.02(-0.24%) |
Jul 22, 2005 | 6.979 | 6.987 | 6.860 | 6.936 | 19,205 | -0.06(-0.85%) |
Jul 21, 2005 | 6.936 | 7.021 | 6.877 | 6.996 | 33,691 | +0.10(+1.47%) |
Jul 20, 2005 | 6.987 | 6.987 | 6.852 | 6.894 | 130,695 | -0.13(-1.81%) |
Jul 19, 2005 | 7.089 | 7.148 | 7.021 | 7.021 | 22,959 | -0.10(-1.43%) |
Jul 18, 2005 | 6.979 | 7.139 | 6.979 | 7.123 | 29,416 | +0.08(+1.20%) |
Jul 15, 2005 | 7.283 | 7.283 | 7.038 | 7.038 | 50,272 | -0.10(-1.42%) |
Jul 14, 2005 | 7.266 | 7.266 | 7.106 | 7.139 | 24,058 | -0.03(-0.35%) |
Jul 13, 2005 | 7.224 | 7.234 | 7.131 | 7.165 | 15,167 | -0.03(-0.35%) |
Jul 12, 2005 | 7.182 | 7.266 | 7.173 | 7.190 | 74,022 | -0.06(-0.82%) |
Jul 11, 2005 | 7.216 | 7.317 | 7.114 | 7.249 | 119,056 | +0.09(+1.30%) |
Jul 08, 2005 | 7.148 | 7.241 | 7.072 | 7.156 | 56,444 | +0.05(+0.71%) |
Jul 07, 2005 | 7.190 | 7.190 | 6.996 | 7.106 | 16,929 | -0.03(-0.47%) |
Jul 06, 2005 | 7.106 | 7.233 | 7.012 | 7.139 | 46,123 | +0.06(+0.84%) |
Jul 05, 2005 | 7.258 | 7.258 | 7.072 | 7.080 | 26,007 | -0.11(-1.53%) |
Jul 01, 2005 | 7.063 | 7.190 | 7.063 | 7.190 | 8,747 | +0.03(+0.35%) |
Jun 30, 2005 | 7.156 | 7.165 | 7.131 | 7.165 | 27,002 | +0.03(+0.47%) |
Jun 29, 2005 | 7.224 | 7.224 | 7.131 | 7.131 | 26,906 | -0.02(-0.24%) |
Jun 28, 2005 | 7.165 | 7.233 | 7.097 | 7.148 | 130,731 | +0.08(+1.20%) |
Jun 27, 2005 | 7.063 | 7.063 | 6.979 | 7.063 | 14,321 | +0.03(+0.36%) |
Jun 24, 2005 | 7.004 | 7.038 | 6.953 | 7.038 | 40,784 | +0.02(+0.24%) |
Jun 23, 2005 | 7.038 | 7.038 | 6.945 | 7.021 | 116,945 | +0.04(+0.61%) |
Jun 22, 2005 | 6.886 | 6.979 | 6.869 | 6.979 | 50,832 | +0.08(+1.10%) |
Jun 21, 2005 | 7.072 | 7.190 | 6.843 | 6.903 | 75,037 | -0.03(-0.49%) |
Jun 20, 2005 | 7.072 | 7.072 | 6.911 | 6.936 | 39,059 | +0.04(+0.61%) |
Jun 17, 2005 | 6.556 | 7.013 | 6.471 | 6.894 | 69,216 | -0.07(-0.97%) |
Jun 16, 2005 | 6.996 | 6.996 | 6.945 | 6.962 | 39,120 | -0.03(-0.48%) |
Jun 15, 2005 | 7.165 | 7.165 | 6.928 | 6.996 | 97,067 | -0.06(-0.84%) |
Jun 14, 2005 | 6.640 | 7.055 | 6.640 | 7.055 | 102,676 | +0.25(+3.60%) |
Jun 13, 2005 | 6.767 | 6.818 | 6.598 | 6.810 | 159,506 | +0.21(+3.21%) |
Jun 10, 2005 | 6.886 | 6.886 | 6.598 | 6.598 | 84,101 | +0.33(+5.26%) |
Jun 09, 2005 | 6.277 | 6.285 | 6.243 | 6.268 | 29,554 | +0.04(+0.68%) |
Jun 08, 2005 | 6.327 | 6.327 | 6.226 | 6.226 | 10,166 | -0.04(-0.67%) |
Jun 07, 2005 | 6.175 | 6.378 | 6.091 | 6.268 | 42,380 | +0.03(+0.54%) |
Jun 06, 2005 | 6.167 | 6.260 | 6.116 | 6.234 | 5,130 | +0.15(+2.50%) |
Jun 03, 2005 | 5.964 | 6.099 | 5.964 | 6.082 | 22,874 | +0.10(+1.70%) |
Jun 02, 2005 | 5.981 | 6.091 | 5.930 | 5.981 | 12,909 | +0.03(+0.57%) |
Jun 01, 2005 | 5.515 | 6.006 | 5.515 | 5.947 | 28,553 | +0.03(+0.43%) |
May 31, 2005 | 5.947 | 6.048 | 5.811 | 5.921 | 30,651 | +0.10(+1.74%) |
May 27, 2005 | 5.845 | 5.845 | 5.718 | 5.820 | 17,968 | -0.03(-0.43%) |
May 26, 2005 | 6.006 | 6.014 | 5.549 | 5.845 | 29,198 | -0.08(-1.29%) |
May 25, 2005 | 5.744 | 6.006 | 5.744 | 5.921 | 14,777 | +0.08(+1.45%) |
May 24, 2005 | 5.625 | 5.837 | 5.481 | 5.837 | 46,222 | +0.21(+3.76%) |
May 23, 2005 | 5.524 | 5.786 | 5.490 | 5.625 | 54,776 | +0.04(+0.76%) |
May 20, 2005 | 5.498 | 5.608 | 5.498 | 5.583 | 25,180 | +0.08(+1.54%) |
May 19, 2005 | 5.693 | 5.744 | 5.262 | 5.498 | 94,500 | -0.11(-1.96%) |
May 18, 2005 | 5.566 | 5.778 | 5.532 | 5.608 | 17,141 | +0.05(+0.91%) |
May 17, 2005 | 5.752 | 5.752 | 5.515 | 5.558 | 33,923 | -0.05(-0.90%) |
May 16, 2005 | 5.684 | 5.727 | 5.549 | 5.608 | 38,774 | -0.03(-0.60%) |
May 13, 2005 | 5.591 | 5.735 | 5.591 | 5.642 | 21,953 | -0.19(-3.33%) |
May 12, 2005 | 5.837 | 5.871 | 5.837 | 5.837 | 7,802 | -0.12(-1.99%) |
May 11, 2005 | 5.862 | 6.006 | 5.761 | 5.955 | 46,198 | +0.02(+0.28%) |
May 10, 2005 | 5.845 | 6.048 | 5.837 | 5.938 | 13,828 | +0.01(+0.14%) |
May 09, 2005 | 5.837 | 6.048 | 5.837 | 5.930 | 29,790 | +0.01(+0.14%) |
May 06, 2005 | 5.710 | 6.031 | 5.710 | 5.921 | 39,308 | +0.31(+5.58%) |
May 05, 2005 | 5.397 | 5.625 | 5.168 | 5.608 | 55,302 | +0.13(+2.31%) |
May 04, 2005 | 5.558 | 6.336 | 5.456 | 5.481 | 80,173 | -0.02(-0.31%) |
May 03, 2005 | 5.625 | 5.668 | 5.498 | 5.498 | 39,492 | -0.12(-2.11%) |