Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.609 | 7.644 | 7.473 | 7.546 | 58,347 | -0.06(-0.80%) |
Jul 28, 2005 | 7.607 | 7.628 | 7.546 | 7.607 | 61,289 | +0.02(+0.27%) |
Jul 27, 2005 | 7.597 | 7.609 | 7.469 | 7.587 | 47,560 | +0.01(+0.13%) |
Jul 26, 2005 | 7.601 | 7.654 | 7.558 | 7.577 | 72,812 | -0.01(-0.16%) |
Jul 25, 2005 | 7.587 | 7.642 | 7.556 | 7.589 | 65,457 | +0.02(+0.24%) |
Jul 22, 2005 | 7.577 | 7.593 | 7.548 | 7.571 | 91,689 | +0.03(+0.46%) |
Jul 21, 2005 | 7.587 | 7.597 | 7.522 | 7.536 | 47,070 | -0.05(-0.70%) |
Jul 20, 2005 | 7.526 | 7.597 | 7.489 | 7.589 | 67,173 | +0.04(+0.59%) |
Jul 19, 2005 | 7.487 | 7.567 | 7.475 | 7.544 | 26,722 | +0.08(+1.04%) |
Jul 18, 2005 | 7.463 | 7.485 | 7.414 | 7.467 | 23,535 | +0.00(+0.05%) |
Jul 15, 2005 | 7.381 | 7.473 | 7.346 | 7.463 | 20,838 | +0.08(+1.13%) |
Jul 14, 2005 | 7.485 | 7.493 | 7.354 | 7.379 | 21,819 | -0.09(-1.23%) |
Jul 13, 2005 | 7.516 | 7.526 | 7.467 | 7.471 | 139,004 | -0.03(-0.43%) |
Jul 12, 2005 | 7.448 | 7.581 | 7.448 | 7.503 | 50,992 | +0.07(+0.88%) |
Jul 11, 2005 | 7.291 | 7.577 | 7.291 | 7.438 | 107,869 | +0.16(+2.16%) |
Jul 08, 2005 | 7.212 | 7.369 | 7.210 | 7.281 | 133,856 | +0.07(+0.93%) |
Jul 07, 2005 | 7.108 | 7.226 | 7.108 | 7.214 | 52,954 | +0.07(+0.91%) |
Jul 06, 2005 | 7.210 | 7.210 | 7.132 | 7.148 | 52,709 | -0.06(-0.85%) |
Jul 05, 2005 | 7.189 | 7.210 | 7.173 | 7.210 | 33,831 | -0.01(-0.14%) |
Jul 01, 2005 | 7.199 | 7.236 | 7.169 | 7.220 | 182,888 | -0.00(-0.03%) |
Jun 30, 2005 | 7.197 | 7.271 | 7.197 | 7.222 | 118,656 | +0.02(+0.34%) |
Jun 29, 2005 | 7.271 | 7.297 | 7.167 | 7.197 | 119,637 | -0.06(-0.76%) |
Jun 28, 2005 | 7.144 | 7.252 | 7.144 | 7.252 | 34,322 | +0.11(+1.51%) |
Jun 27, 2005 | 7.130 | 7.173 | 7.120 | 7.144 | 51,483 | +0.03(+0.37%) |
Jun 24, 2005 | 7.242 | 7.242 | 7.118 | 7.118 | 83,844 | -0.12(-1.69%) |
Jun 23, 2005 | 7.393 | 7.393 | 7.240 | 7.240 | 122,579 | -0.13(-1.80%) |
Jun 22, 2005 | 7.432 | 7.432 | 7.332 | 7.373 | 101,250 | -0.06(-0.77%) |
Jun 21, 2005 | 7.522 | 7.526 | 7.430 | 7.430 | 49,522 | -0.09(-1.19%) |
Jun 20, 2005 | 7.562 | 7.575 | 7.513 | 7.520 | 46,089 | -0.04(-0.57%) |
Jun 17, 2005 | 7.597 | 7.622 | 7.556 | 7.562 | 98,308 | +0.02(+0.22%) |
Jun 16, 2005 | 7.542 | 7.577 | 7.526 | 7.546 | 88,747 | +0.00(+0.00%) |
Jun 15, 2005 | 7.556 | 7.577 | 7.518 | 7.546 | 69,379 | -0.02(-0.27%) |
Jun 14, 2005 | 7.485 | 7.567 | 7.465 | 7.567 | 17,896 | +0.10(+1.34%) |
Jun 13, 2005 | 7.469 | 7.493 | 7.424 | 7.467 | 24,025 | -0.05(-0.71%) |
Jun 10, 2005 | 7.503 | 7.544 | 7.499 | 7.520 | 41,922 | +0.07(+0.90%) |
Jun 09, 2005 | 7.414 | 7.454 | 7.365 | 7.452 | 68,154 | -0.00(-0.03%) |
Jun 08, 2005 | 7.628 | 7.638 | 7.454 | 7.454 | 44,618 | -0.19(-2.53%) |
Jun 07, 2005 | 7.669 | 7.681 | 7.618 | 7.648 | 66,192 | -0.02(-0.27%) |
Jun 06, 2005 | 7.648 | 7.699 | 7.603 | 7.669 | 43,638 | +0.02(+0.24%) |
Jun 03, 2005 | 7.750 | 7.750 | 7.632 | 7.650 | 72,812 | -0.06(-0.77%) |
Jun 02, 2005 | 7.648 | 7.709 | 7.640 | 7.709 | 49,522 | +0.06(+0.75%) |
Jun 01, 2005 | 7.611 | 7.677 | 7.607 | 7.652 | 71,586 | +0.04(+0.59%) |
May 31, 2005 | 7.750 | 7.766 | 7.607 | 7.607 | 62,025 | -0.13(-1.69%) |
May 27, 2005 | 7.730 | 7.764 | 7.711 | 7.738 | 58,102 | +0.02(+0.29%) |
May 26, 2005 | 7.791 | 7.795 | 7.715 | 7.715 | 125,521 | -0.13(-1.61%) |
May 25, 2005 | 7.819 | 7.879 | 7.770 | 7.842 | 104,437 | -0.00(-0.03%) |
May 24, 2005 | 7.758 | 7.911 | 7.711 | 7.844 | 51,238 | +0.11(+1.37%) |
May 23, 2005 | 7.811 | 7.813 | 7.693 | 7.738 | 55,405 | -0.07(-0.94%) |
May 20, 2005 | 7.760 | 7.879 | 7.742 | 7.811 | 50,502 | +0.03(+0.42%) |
May 19, 2005 | 7.689 | 7.791 | 7.689 | 7.779 | 45,354 | +0.11(+1.44%) |
May 18, 2005 | 7.473 | 7.699 | 7.473 | 7.669 | 88,011 | +0.20(+2.62%) |
May 17, 2005 | 7.342 | 7.522 | 7.332 | 7.473 | 40,696 | +0.12(+1.64%) |
May 16, 2005 | 7.363 | 7.379 | 7.346 | 7.352 | 56,141 | +0.01(+0.11%) |
May 13, 2005 | 7.365 | 7.371 | 7.240 | 7.344 | 60,554 | +0.00(+0.00%) |
May 12, 2005 | 7.383 | 7.397 | 7.332 | 7.344 | 80,657 | +0.01(+0.17%) |
May 11, 2005 | 7.344 | 7.352 | 7.263 | 7.332 | 70,850 | -0.04(-0.55%) |
May 10, 2005 | 7.393 | 7.399 | 7.339 | 7.373 | 95,366 | -0.01(-0.14%) |
May 09, 2005 | 7.352 | 7.412 | 7.342 | 7.383 | 67,173 | +0.07(+0.98%) |
May 06, 2005 | 7.301 | 7.393 | 7.281 | 7.312 | 45,844 | +0.04(+0.62%) |
May 05, 2005 | 7.220 | 7.271 | 7.193 | 7.267 | 69,870 | +0.04(+0.51%) |
May 04, 2005 | 7.097 | 7.261 | 7.097 | 7.230 | 84,579 | +0.13(+1.78%) |
May 03, 2005 | 7.140 | 7.210 | 7.091 | 7.104 | 52,954 | -0.09(-1.19%) |