Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.248 | 7.354 | 7.248 | 7.352 | 1,855,262 | +0.10(+1.43%) |
Jul 28, 2005 | 7.250 | 7.267 | 7.179 | 7.248 | 1,807,791 | -0.01(-0.11%) |
Jul 27, 2005 | 7.189 | 7.277 | 7.087 | 7.256 | 3,494,038 | +0.09(+1.26%) |
Jul 26, 2005 | 7.246 | 7.246 | 7.145 | 7.166 | 1,491,669 | -0.07(-1.03%) |
Jul 25, 2005 | 7.342 | 7.352 | 7.229 | 7.240 | 905,069 | -0.07(-1.00%) |
Jul 22, 2005 | 7.047 | 7.348 | 7.047 | 7.313 | 1,705,026 | +0.30(+4.35%) |
Jul 21, 2005 | 7.154 | 7.154 | 6.978 | 7.008 | 1,079,302 | -0.14(-2.01%) |
Jul 20, 2005 | 7.064 | 7.183 | 7.012 | 7.152 | 1,095,473 | +0.07(+0.97%) |
Jul 19, 2005 | 7.081 | 7.114 | 7.068 | 7.083 | 669,282 | +0.00(+0.03%) |
Jul 18, 2005 | 7.049 | 7.158 | 7.043 | 7.081 | 1,229,538 | +0.01(+0.16%) |
Jul 15, 2005 | 7.137 | 7.143 | 7.012 | 7.070 | 2,113,742 | -0.07(-1.02%) |
Jul 14, 2005 | 7.233 | 7.265 | 7.129 | 7.143 | 1,811,965 | -0.12(-1.64%) |
Jul 13, 2005 | 7.258 | 7.365 | 7.256 | 7.262 | 1,283,790 | -0.02(-0.32%) |
Jul 12, 2005 | 7.290 | 7.290 | 7.185 | 7.285 | 1,403,249 | -0.01(-0.13%) |
Jul 11, 2005 | 7.208 | 7.304 | 7.177 | 7.294 | 1,410,813 | +0.07(+1.04%) |
Jul 08, 2005 | 7.214 | 7.277 | 7.177 | 7.219 | 1,487,496 | +0.01(+0.08%) |
Jul 07, 2005 | 7.160 | 7.225 | 7.089 | 7.214 | 1,058,435 | +0.03(+0.45%) |
Jul 06, 2005 | 7.288 | 7.309 | 7.162 | 7.181 | 1,180,763 | -0.12(-1.71%) |
Jul 05, 2005 | 7.277 | 7.311 | 7.221 | 7.306 | 1,637,211 | +0.02(+0.29%) |
Jul 01, 2005 | 7.208 | 7.286 | 7.206 | 7.285 | 2,026,364 | +0.08(+1.06%) |
Jun 30, 2005 | 7.118 | 7.210 | 7.112 | 7.208 | 1,026,875 | +0.07(+1.02%) |
Jun 29, 2005 | 7.187 | 7.196 | 7.041 | 7.135 | 1,176,068 | -0.03(-0.43%) |
Jun 28, 2005 | 7.137 | 7.179 | 7.108 | 7.166 | 1,077,215 | +0.03(+0.40%) |
Jun 27, 2005 | 7.083 | 7.158 | 7.016 | 7.137 | 918,893 | +0.04(+0.62%) |
Jun 24, 2005 | 7.054 | 7.112 | 7.037 | 7.093 | 1,348,997 | +0.03(+0.38%) |
Jun 23, 2005 | 7.087 | 7.133 | 7.064 | 7.066 | 2,342,748 | -0.02(-0.30%) |
Jun 22, 2005 | 7.106 | 7.122 | 7.064 | 7.087 | 1,686,507 | -0.00(-0.05%) |
Jun 21, 2005 | 7.085 | 7.152 | 7.081 | 7.091 | 1,339,085 | +0.01(+0.08%) |
Jun 20, 2005 | 7.054 | 7.137 | 7.022 | 7.085 | 3,009,943 | +0.03(+0.41%) |
Jun 17, 2005 | 6.997 | 7.074 | 6.997 | 7.056 | 1,571,743 | +0.04(+0.57%) |
Jun 16, 2005 | 6.959 | 7.016 | 6.920 | 7.016 | 1,438,200 | +0.07(+0.99%) |
Jun 15, 2005 | 7.012 | 7.028 | 6.920 | 6.947 | 1,468,716 | -0.06(-0.88%) |
Jun 14, 2005 | 6.982 | 7.035 | 6.959 | 7.008 | 1,468,455 | +0.05(+0.72%) |
Jun 13, 2005 | 6.901 | 6.968 | 6.865 | 6.959 | 1,799,706 | +0.07(+1.03%) |
Jun 10, 2005 | 6.830 | 6.901 | 6.824 | 6.888 | 2,750,159 | +0.10(+1.44%) |
Jun 09, 2005 | 6.663 | 6.790 | 6.606 | 6.790 | 1,604,346 | +0.11(+1.66%) |
Jun 08, 2005 | 6.671 | 6.805 | 6.671 | 6.679 | 1,763,972 | +0.01(+0.09%) |
Jun 07, 2005 | 6.746 | 6.767 | 6.638 | 6.673 | 5,410,595 | -0.08(-1.22%) |
Jun 06, 2005 | 6.893 | 6.901 | 6.748 | 6.755 | 3,418,137 | -0.14(-1.97%) |
Jun 03, 2005 | 6.957 | 7.003 | 6.888 | 6.892 | 3,427,005 | -0.06(-0.88%) |
Jun 02, 2005 | 6.892 | 6.999 | 6.844 | 6.953 | 2,671,650 | +0.07(+1.03%) |
Jun 01, 2005 | 6.863 | 7.035 | 6.815 | 6.882 | 1,456,979 | +0.03(+0.42%) |
May 31, 2005 | 6.754 | 6.872 | 6.754 | 6.853 | 3,284,333 | +0.10(+1.50%) |
May 27, 2005 | 6.740 | 6.777 | 6.709 | 6.752 | 1,199,543 | +0.00(+0.06%) |
May 26, 2005 | 6.692 | 6.780 | 6.686 | 6.748 | 4,608,552 | +0.09(+1.30%) |
May 25, 2005 | 6.537 | 6.675 | 6.527 | 6.662 | 4,943,193 | +0.13(+1.94%) |
May 24, 2005 | 6.479 | 6.556 | 6.447 | 6.535 | 3,958,310 | +0.08(+1.25%) |
May 23, 2005 | 6.345 | 6.462 | 6.297 | 6.454 | 2,172,167 | +0.11(+1.72%) |
May 20, 2005 | 6.347 | 6.366 | 6.269 | 6.345 | 1,311,698 | -0.00(-0.03%) |
May 19, 2005 | 6.320 | 6.347 | 6.265 | 6.347 | 1,311,438 | +0.04(+0.67%) |
May 18, 2005 | 6.230 | 6.343 | 6.213 | 6.305 | 3,284,855 | +0.16(+2.53%) |
May 17, 2005 | 6.083 | 6.221 | 6.058 | 6.150 | 2,599,401 | +0.04(+0.72%) |
May 16, 2005 | 6.088 | 6.154 | 6.050 | 6.106 | 3,610,628 | +0.01(+0.16%) |
May 13, 2005 | 6.341 | 6.347 | 5.889 | 6.096 | 4,328,684 | -0.20(-3.14%) |
May 12, 2005 | 6.508 | 6.508 | 6.244 | 6.293 | 1,815,616 | -0.21(-3.16%) |
May 11, 2005 | 6.466 | 6.499 | 6.330 | 6.499 | 2,995,076 | +0.06(+0.89%) |
May 10, 2005 | 6.441 | 6.493 | 6.403 | 6.441 | 6,814,366 | +0.19(+3.10%) |
May 09, 2005 | 6.060 | 6.247 | 6.015 | 6.247 | 7,130,749 | +0.19(+3.10%) |
May 06, 2005 | 6.010 | 6.096 | 5.987 | 6.060 | 2,428,560 | +0.09(+1.48%) |
May 05, 2005 | 5.952 | 6.063 | 5.941 | 5.971 | 3,464,304 | +0.05(+0.81%) |
May 04, 2005 | 5.899 | 5.943 | 5.839 | 5.923 | 3,606,976 | +0.04(+0.65%) |
May 03, 2005 | 5.916 | 5.931 | 5.870 | 5.885 | 3,445,263 | -0.03(-0.52%) |