Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.478 | 7.478 | 7.403 | 7.441 | 31,464 | -0.05(-0.62%) |
Jul 28, 2005 | 7.478 | 7.488 | 7.434 | 7.488 | 28,044 | +0.01(+0.16%) |
Jul 27, 2005 | 7.456 | 7.476 | 7.389 | 7.476 | 26,676 | +0.02(+0.29%) |
Jul 26, 2005 | 7.386 | 7.455 | 7.386 | 7.455 | 39,672 | +0.07(+0.93%) |
Jul 25, 2005 | 7.412 | 7.485 | 7.376 | 7.386 | 237,351 | -0.10(-1.27%) |
Jul 22, 2005 | 7.446 | 7.482 | 7.433 | 7.481 | 42,408 | -0.07(-0.93%) |
Jul 21, 2005 | 7.536 | 7.554 | 7.504 | 7.551 | 28,728 | -0.02(-0.27%) |
Jul 20, 2005 | 7.456 | 7.572 | 7.436 | 7.572 | 49,932 | -0.00(-0.04%) |
Jul 19, 2005 | 7.485 | 7.579 | 7.485 | 7.574 | 218,883 | +0.11(+1.41%) |
Jul 18, 2005 | 7.468 | 7.487 | 7.456 | 7.469 | 66,349 | -0.02(-0.33%) |
Jul 15, 2005 | 7.497 | 7.501 | 7.446 | 7.494 | 48,564 | -0.02(-0.27%) |
Jul 14, 2005 | 7.519 | 7.531 | 7.488 | 7.514 | 56,088 | +0.07(+0.90%) |
Jul 13, 2005 | 7.436 | 7.447 | 7.383 | 7.447 | 102,601 | +0.01(+0.16%) |
Jul 12, 2005 | 7.374 | 7.447 | 7.365 | 7.436 | 138,854 | +0.08(+1.13%) |
Jul 11, 2005 | 7.310 | 7.352 | 7.303 | 7.352 | 70,453 | +0.15(+2.15%) |
Jul 08, 2005 | 7.112 | 7.197 | 7.112 | 7.197 | 14,364 | +0.12(+1.65%) |
Jul 07, 2005 | 7.061 | 7.112 | 7.025 | 7.080 | 15,732 | -0.05(-0.76%) |
Jul 06, 2005 | 7.134 | 7.178 | 7.134 | 7.134 | 180,578 | -0.01(-0.16%) |
Jul 05, 2005 | 7.083 | 7.152 | 7.050 | 7.146 | 30,096 | +0.03(+0.37%) |
Jul 01, 2005 | 7.124 | 7.130 | 7.076 | 7.120 | 30,096 | +0.02(+0.23%) |
Jun 30, 2005 | 7.178 | 7.178 | 7.104 | 7.104 | 8,208 | -0.03(-0.39%) |
Jun 29, 2005 | 7.186 | 7.197 | 7.121 | 7.131 | 188,786 | -0.04(-0.55%) |
Jun 28, 2005 | 7.104 | 7.172 | 7.104 | 7.171 | 21,888 | +0.10(+1.45%) |
Jun 27, 2005 | 7.149 | 7.149 | 7.069 | 7.069 | 192,207 | -0.06(-0.86%) |
Jun 24, 2005 | 7.229 | 7.231 | 7.130 | 7.130 | 238,035 | -0.11(-1.57%) |
Jun 23, 2005 | 7.282 | 7.373 | 7.244 | 7.244 | 212,043 | -0.01(-0.16%) |
Jun 22, 2005 | 7.317 | 7.317 | 7.245 | 7.256 | 22,572 | -0.01(-0.10%) |
Jun 21, 2005 | 7.244 | 7.263 | 7.221 | 7.263 | 16,416 | +0.00(+0.06%) |
Jun 20, 2005 | 7.165 | 7.259 | 7.164 | 7.259 | 28,044 | +0.06(+0.81%) |
Jun 17, 2005 | 7.222 | 7.263 | 7.200 | 7.200 | 18,468 | -0.02(-0.28%) |
Jun 16, 2005 | 7.162 | 7.235 | 7.162 | 7.221 | 54,720 | +0.04(+0.59%) |
Jun 15, 2005 | 7.206 | 7.213 | 7.083 | 7.178 | 258,556 | +0.03(+0.41%) |
Jun 14, 2005 | 7.181 | 7.181 | 7.127 | 7.149 | 153,902 | -0.05(-0.71%) |
Jun 13, 2005 | 7.178 | 7.200 | 7.153 | 7.200 | 25,308 | +0.01(+0.10%) |
Jun 10, 2005 | 7.216 | 7.216 | 7.127 | 7.193 | 12,996 | -0.05(-0.71%) |
Jun 09, 2005 | 7.164 | 7.244 | 7.134 | 7.244 | 32,148 | +0.04(+0.51%) |
Jun 08, 2005 | 7.193 | 7.235 | 7.168 | 7.207 | 42,408 | +0.00(+0.06%) |
Jun 07, 2005 | 7.272 | 7.288 | 7.200 | 7.203 | 23,256 | +0.03(+0.43%) |
Jun 06, 2005 | 7.237 | 7.237 | 7.164 | 7.172 | 15,048 | -0.04(-0.49%) |
Jun 03, 2005 | 7.281 | 7.281 | 7.149 | 7.207 | 56,088 | -0.07(-0.90%) |
Jun 02, 2005 | 7.259 | 7.295 | 7.256 | 7.273 | 49,248 | +0.01(+0.10%) |
Jun 01, 2005 | 7.193 | 7.292 | 7.193 | 7.266 | 56,088 | +0.07(+1.02%) |
May 31, 2005 | 7.237 | 7.237 | 7.162 | 7.193 | 168,266 | -0.07(-1.01%) |
May 27, 2005 | 7.266 | 7.266 | 7.237 | 7.266 | 25,308 | +0.04(+0.61%) |
May 26, 2005 | 7.228 | 7.251 | 7.194 | 7.222 | 97,129 | +0.06(+0.82%) |
May 25, 2005 | 7.191 | 7.191 | 7.107 | 7.164 | 37,620 | -0.06(-0.81%) |
May 24, 2005 | 7.186 | 7.234 | 7.159 | 7.222 | 38,988 | +0.05(+0.75%) |
May 23, 2005 | 7.193 | 7.215 | 7.168 | 7.168 | 60,876 | -0.01(-0.14%) |
May 20, 2005 | 7.149 | 7.178 | 7.107 | 7.178 | 34,884 | +0.03(+0.41%) |
May 19, 2005 | 7.127 | 7.162 | 7.127 | 7.149 | 21,204 | +0.07(+0.95%) |
May 18, 2005 | 7.038 | 7.124 | 7.038 | 7.082 | 80,029 | +0.10(+1.36%) |
May 17, 2005 | 6.952 | 7.000 | 6.915 | 6.987 | 54,036 | +0.01(+0.19%) |
May 16, 2005 | 6.937 | 6.974 | 6.898 | 6.974 | 23,256 | +0.07(+0.95%) |
May 13, 2005 | 6.843 | 6.957 | 6.843 | 6.908 | 10,260 | +0.06(+0.94%) |
May 12, 2005 | 6.864 | 6.890 | 6.785 | 6.843 | 28,044 | -0.01(-0.19%) |
May 11, 2005 | 6.849 | 6.857 | 6.762 | 6.857 | 43,776 | +0.05(+0.69%) |
May 10, 2005 | 6.843 | 6.864 | 6.810 | 6.810 | 4,104 | -0.08(-1.10%) |
May 09, 2005 | 6.886 | 6.886 | 6.843 | 6.886 | 954,879 | +0.00(+0.02%) |
May 06, 2005 | 6.871 | 6.884 | 6.871 | 6.884 | 10,260 | +0.03(+0.43%) |
May 05, 2005 | 6.870 | 6.870 | 6.794 | 6.855 | 56,088 | +0.02(+0.26%) |
May 04, 2005 | 6.775 | 6.838 | 6.769 | 6.838 | 41,724 | +0.10(+1.45%) |
May 03, 2005 | 6.751 | 6.791 | 6.732 | 6.740 | 19,836 | +0.08(+1.19%) |