Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.834 | 7.930 | 7.792 | 7.793 | 419,585 | -0.03(-0.38%) |
Jul 28, 2005 | 7.664 | 7.823 | 7.650 | 7.823 | 234,673 | +0.18(+2.31%) |
Jul 27, 2005 | 7.640 | 7.684 | 7.602 | 7.647 | 184,345 | +0.03(+0.39%) |
Jul 26, 2005 | 7.533 | 7.641 | 7.533 | 7.617 | 313,840 | +0.08(+1.10%) |
Jul 25, 2005 | 7.438 | 7.546 | 7.387 | 7.533 | 278,215 | +0.10(+1.36%) |
Jul 22, 2005 | 7.410 | 7.440 | 7.358 | 7.433 | 308,185 | +0.03(+0.41%) |
Jul 21, 2005 | 7.472 | 7.472 | 7.350 | 7.403 | 694,407 | -0.07(-0.92%) |
Jul 20, 2005 | 7.312 | 7.473 | 7.304 | 7.472 | 787,145 | +0.17(+2.33%) |
Jul 19, 2005 | 7.233 | 7.311 | 7.212 | 7.302 | 248,245 | +0.06(+0.78%) |
Jul 18, 2005 | 7.259 | 7.259 | 7.174 | 7.245 | 390,745 | -0.02(-0.32%) |
Jul 15, 2005 | 7.236 | 7.282 | 7.178 | 7.268 | 573,960 | -0.00(-0.05%) |
Jul 14, 2005 | 7.463 | 7.463 | 7.252 | 7.272 | 432,591 | -0.17(-2.26%) |
Jul 13, 2005 | 7.528 | 7.528 | 7.410 | 7.440 | 1,470,243 | -0.09(-1.17%) |
Jul 12, 2005 | 7.512 | 7.578 | 7.441 | 7.528 | 851,045 | -0.00(-0.02%) |
Jul 11, 2005 | 7.410 | 7.604 | 7.406 | 7.530 | 350,031 | +0.12(+1.65%) |
Jul 08, 2005 | 7.242 | 7.422 | 7.222 | 7.408 | 285,001 | +0.16(+2.17%) |
Jul 07, 2005 | 7.268 | 7.304 | 7.206 | 7.250 | 875,926 | -0.05(-0.73%) |
Jul 06, 2005 | 7.254 | 7.327 | 7.208 | 7.304 | 611,282 | +0.02(+0.32%) |
Jul 05, 2005 | 7.095 | 7.282 | 7.095 | 7.281 | 486,876 | +0.19(+2.72%) |
Jul 01, 2005 | 7.049 | 7.088 | 7.042 | 7.088 | 491,400 | +0.06(+0.80%) |
Jun 30, 2005 | 7.061 | 7.090 | 6.994 | 7.031 | 305,923 | -0.03(-0.43%) |
Jun 29, 2005 | 7.038 | 7.100 | 7.000 | 7.061 | 271,429 | +0.05(+0.68%) |
Jun 28, 2005 | 6.948 | 7.090 | 6.897 | 7.014 | 568,871 | +0.10(+1.46%) |
Jun 27, 2005 | 6.906 | 6.939 | 6.854 | 6.913 | 314,406 | -0.02(-0.28%) |
Jun 24, 2005 | 6.879 | 6.932 | 6.835 | 6.932 | 655,954 | +0.05(+0.67%) |
Jun 23, 2005 | 6.860 | 6.945 | 6.860 | 6.886 | 267,471 | +0.01(+0.13%) |
Jun 22, 2005 | 6.854 | 6.902 | 6.815 | 6.877 | 246,548 | +0.03(+0.39%) |
Jun 21, 2005 | 6.968 | 6.985 | 6.849 | 6.851 | 247,679 | -0.10(-1.40%) |
Jun 20, 2005 | 6.959 | 7.022 | 6.913 | 6.948 | 590,359 | -0.01(-0.15%) |
Jun 17, 2005 | 6.897 | 6.983 | 6.883 | 6.959 | 536,073 | +0.07(+1.03%) |
Jun 16, 2005 | 6.738 | 6.888 | 6.685 | 6.888 | 1,035,391 | +0.15(+2.23%) |
Jun 15, 2005 | 6.755 | 6.769 | 6.667 | 6.738 | 560,389 | -0.01(-0.10%) |
Jun 14, 2005 | 6.640 | 6.747 | 6.623 | 6.745 | 691,580 | +0.11(+1.71%) |
Jun 13, 2005 | 6.693 | 6.699 | 6.584 | 6.632 | 1,149,617 | -0.08(-1.19%) |
Jun 10, 2005 | 6.729 | 6.773 | 6.702 | 6.711 | 131,756 | -0.01(-0.11%) |
Jun 09, 2005 | 6.750 | 6.752 | 6.704 | 6.718 | 256,727 | -0.05(-0.68%) |
Jun 08, 2005 | 6.771 | 6.900 | 6.764 | 6.764 | 186,042 | -0.01(-0.08%) |
Jun 07, 2005 | 6.738 | 6.844 | 6.711 | 6.769 | 292,917 | +0.05(+0.68%) |
Jun 06, 2005 | 6.640 | 6.738 | 6.632 | 6.724 | 460,864 | +0.10(+1.44%) |
Jun 03, 2005 | 6.685 | 6.761 | 6.624 | 6.628 | 382,828 | -0.05(-0.72%) |
Jun 02, 2005 | 6.750 | 6.789 | 6.649 | 6.676 | 377,174 | -0.07(-1.07%) |
Jun 01, 2005 | 6.686 | 6.808 | 6.674 | 6.748 | 737,949 | +0.05(+0.69%) |
May 31, 2005 | 6.628 | 6.722 | 6.616 | 6.702 | 661,044 | +0.09(+1.34%) |
May 27, 2005 | 6.614 | 6.623 | 6.543 | 6.614 | 331,935 | +0.03(+0.40%) |
May 26, 2005 | 6.610 | 6.639 | 6.566 | 6.587 | 428,067 | -0.01(-0.13%) |
May 25, 2005 | 6.614 | 6.633 | 6.552 | 6.596 | 511,192 | -0.03(-0.40%) |
May 24, 2005 | 6.640 | 6.647 | 6.557 | 6.623 | 413,364 | -0.03(-0.40%) |
May 23, 2005 | 6.525 | 6.649 | 6.520 | 6.649 | 508,365 | +0.09(+1.40%) |
May 20, 2005 | 6.582 | 6.623 | 6.511 | 6.557 | 658,216 | -0.19(-2.88%) |
May 19, 2005 | 6.635 | 6.752 | 6.614 | 6.752 | 392,442 | +0.10(+1.49%) |
May 18, 2005 | 6.550 | 6.658 | 6.550 | 6.653 | 304,227 | +0.13(+1.98%) |
May 17, 2005 | 6.570 | 6.571 | 6.465 | 6.524 | 253,334 | -0.05(-0.70%) |
May 16, 2005 | 6.395 | 6.570 | 6.395 | 6.570 | 344,376 | +0.17(+2.60%) |
May 13, 2005 | 6.506 | 6.506 | 6.388 | 6.403 | 766,788 | -0.10(-1.58%) |
May 12, 2005 | 6.508 | 6.552 | 6.476 | 6.506 | 355,685 | +0.00(+0.03%) |
May 11, 2005 | 6.587 | 6.598 | 6.485 | 6.504 | 617,502 | -0.10(-1.53%) |
May 10, 2005 | 6.543 | 6.605 | 6.462 | 6.605 | 467,085 | +0.04(+0.67%) |
May 09, 2005 | 6.324 | 6.561 | 6.320 | 6.561 | 359,644 | +0.23(+3.63%) |
May 06, 2005 | 6.570 | 6.570 | 6.331 | 6.331 | 345,507 | -0.21(-3.24%) |
May 05, 2005 | 6.453 | 6.552 | 6.393 | 6.543 | 332,501 | +0.09(+1.37%) |
May 04, 2005 | 6.310 | 6.455 | 6.265 | 6.455 | 237,500 | +0.14(+2.16%) |
May 03, 2005 | 6.377 | 6.395 | 6.260 | 6.319 | 353,989 | -0.07(-1.02%) |