Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.476 | 7.478 | 7.334 | 7.422 | 737,180 | -0.06(-0.79%) |
Jul 28, 2005 | 7.375 | 7.510 | 7.332 | 7.481 | 1,007,702 | +0.10(+1.32%) |
Jul 27, 2005 | 7.386 | 7.386 | 7.280 | 7.384 | 584,711 | -0.00(-0.05%) |
Jul 26, 2005 | 7.318 | 7.390 | 7.318 | 7.388 | 2,288,516 | +0.08(+1.08%) |
Jul 25, 2005 | 7.449 | 7.449 | 7.236 | 7.309 | 1,228,634 | -0.16(-2.17%) |
Jul 22, 2005 | 7.379 | 7.481 | 7.372 | 7.471 | 1,078,755 | +0.09(+1.17%) |
Jul 21, 2005 | 7.611 | 7.613 | 7.336 | 7.384 | 3,131,907 | -0.32(-4.12%) |
Jul 20, 2005 | 7.710 | 7.817 | 7.638 | 7.701 | 2,550,156 | +0.04(+0.47%) |
Jul 19, 2005 | 7.584 | 7.667 | 7.532 | 7.665 | 1,508,037 | +0.08(+1.09%) |
Jul 18, 2005 | 7.521 | 7.608 | 7.467 | 7.582 | 1,282,664 | +0.03(+0.45%) |
Jul 15, 2005 | 7.494 | 7.602 | 7.438 | 7.548 | 1,650,884 | +0.05(+0.67%) |
Jul 14, 2005 | 7.469 | 7.498 | 7.381 | 7.498 | 1,598,334 | +0.02(+0.27%) |
Jul 13, 2005 | 7.496 | 7.505 | 7.373 | 7.478 | 1,846,652 | -0.05(-0.72%) |
Jul 12, 2005 | 7.629 | 7.629 | 7.462 | 7.532 | 884,468 | -0.08(-1.11%) |
Jul 11, 2005 | 7.570 | 7.645 | 7.541 | 7.617 | 731,629 | +0.05(+0.62%) |
Jul 08, 2005 | 7.467 | 7.606 | 7.444 | 7.570 | 1,214,201 | +0.06(+0.77%) |
Jul 07, 2005 | 7.496 | 7.526 | 7.406 | 7.512 | 816,745 | -0.03(-0.38%) |
Jul 06, 2005 | 7.636 | 7.656 | 7.534 | 7.541 | 587,301 | -0.10(-1.25%) |
Jul 05, 2005 | 7.627 | 7.656 | 7.581 | 7.636 | 839,690 | +0.01(+0.14%) |
Jul 01, 2005 | 7.541 | 7.681 | 7.517 | 7.626 | 1,236,035 | +0.09(+1.15%) |
Jun 30, 2005 | 7.539 | 7.631 | 7.532 | 7.539 | 2,176,014 | +0.19(+2.57%) |
Jun 29, 2005 | 7.366 | 7.375 | 7.294 | 7.350 | 1,271,932 | -0.02(-0.22%) |
Jun 28, 2005 | 7.314 | 7.366 | 7.280 | 7.366 | 796,021 | +0.14(+1.89%) |
Jun 27, 2005 | 7.215 | 7.249 | 7.177 | 7.229 | 819,336 | -0.00(-0.05%) |
Jun 24, 2005 | 7.300 | 7.395 | 7.100 | 7.233 | 1,992,829 | -0.16(-2.22%) |
Jun 23, 2005 | 7.442 | 7.449 | 7.354 | 7.397 | 1,563,918 | -0.05(-0.61%) |
Jun 22, 2005 | 7.463 | 7.476 | 7.379 | 7.442 | 1,247,137 | +0.02(+0.32%) |
Jun 21, 2005 | 7.341 | 7.426 | 7.323 | 7.418 | 887,799 | +0.07(+1.01%) |
Jun 20, 2005 | 7.395 | 7.395 | 7.319 | 7.345 | 689,071 | -0.05(-0.68%) |
Jun 17, 2005 | 7.296 | 7.422 | 7.296 | 7.395 | 1,724,158 | +0.14(+1.86%) |
Jun 16, 2005 | 7.206 | 7.262 | 7.186 | 7.260 | 747,912 | +0.06(+0.80%) |
Jun 15, 2005 | 7.209 | 7.209 | 7.107 | 7.202 | 1,009,182 | -0.01(-0.13%) |
Jun 14, 2005 | 7.119 | 7.211 | 7.112 | 7.211 | 1,296,357 | +0.08(+1.14%) |
Jun 13, 2005 | 6.999 | 7.132 | 6.999 | 7.130 | 1,119,833 | +0.13(+1.88%) |
Jun 10, 2005 | 6.972 | 7.000 | 6.937 | 6.999 | 752,723 | +0.03(+0.39%) |
Jun 09, 2005 | 6.959 | 6.982 | 6.921 | 6.972 | 641,702 | +0.01(+0.16%) |
Jun 08, 2005 | 6.955 | 6.995 | 6.940 | 6.961 | 806,753 | +0.01(+0.13%) |
Jun 07, 2005 | 6.900 | 6.981 | 6.898 | 6.952 | 964,773 | +0.03(+0.49%) |
Jun 06, 2005 | 6.882 | 6.918 | 6.855 | 6.918 | 385,613 | +0.03(+0.47%) |
Jun 03, 2005 | 6.937 | 6.975 | 6.864 | 6.885 | 299,017 | -0.07(-0.96%) |
Jun 02, 2005 | 6.936 | 7.018 | 6.891 | 6.952 | 612,096 | +0.02(+0.23%) |
Jun 01, 2005 | 6.900 | 7.026 | 6.846 | 6.936 | 833,768 | +0.05(+0.71%) |
May 31, 2005 | 6.997 | 6.997 | 6.887 | 6.887 | 785,659 | -0.11(-1.57%) |
May 27, 2005 | 7.044 | 7.051 | 6.981 | 6.997 | 558,806 | -0.06(-0.87%) |
May 26, 2005 | 6.918 | 7.062 | 6.918 | 7.058 | 820,446 | +0.19(+2.70%) |
May 25, 2005 | 6.972 | 6.986 | 6.862 | 6.873 | 596,183 | -0.12(-1.75%) |
May 24, 2005 | 7.008 | 7.040 | 6.972 | 6.995 | 648,733 | -0.01(-0.18%) |
May 23, 2005 | 6.972 | 7.045 | 6.970 | 7.008 | 1,214,941 | +0.06(+0.88%) |
May 20, 2005 | 6.943 | 6.950 | 6.811 | 6.946 | 1,042,118 | +0.00(+0.03%) |
May 19, 2005 | 6.882 | 7.172 | 6.871 | 6.945 | 2,106,811 | +0.18(+2.72%) |
May 18, 2005 | 6.656 | 6.815 | 6.613 | 6.761 | 740,881 | +0.14(+2.18%) |
May 17, 2005 | 6.644 | 6.644 | 6.548 | 6.617 | 957,742 | -0.04(-0.57%) |
May 16, 2005 | 6.620 | 6.664 | 6.574 | 6.655 | 868,555 | +0.03(+0.52%) |
May 13, 2005 | 6.689 | 6.692 | 6.557 | 6.620 | 1,247,137 | -0.07(-1.02%) |
May 12, 2005 | 6.865 | 6.885 | 6.687 | 6.689 | 981,057 | -0.17(-2.55%) |
May 11, 2005 | 6.849 | 6.891 | 6.793 | 6.864 | 1,041,748 | +0.01(+0.16%) |
May 10, 2005 | 6.954 | 6.954 | 6.811 | 6.853 | 569,168 | -0.12(-1.78%) |
May 09, 2005 | 6.928 | 6.977 | 6.889 | 6.977 | 1,141,297 | +0.07(+0.96%) |
May 06, 2005 | 6.954 | 6.986 | 6.883 | 6.910 | 862,264 | -0.00(-0.03%) |
May 05, 2005 | 6.791 | 6.950 | 6.766 | 6.912 | 1,720,457 | +0.10(+1.51%) |
May 04, 2005 | 6.894 | 6.923 | 6.810 | 6.810 | 1,628,310 | -0.09(-1.31%) |
May 03, 2005 | 6.894 | 6.936 | 6.840 | 6.900 | 1,062,842 | +0.02(+0.24%) |