Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.785 | 6.798 | 6.745 | 6.777 | 1,083,926 | -0.05(-0.73%) |
Jul 28, 2005 | 6.786 | 6.833 | 6.767 | 6.826 | 1,969,082 | +0.14(+2.13%) |
Jul 27, 2005 | 6.638 | 6.684 | 6.622 | 6.684 | 1,445,731 | +0.11(+1.65%) |
Jul 26, 2005 | 6.542 | 6.586 | 6.535 | 6.575 | 1,509,754 | +0.00(+0.00%) |
Jul 25, 2005 | 6.586 | 6.606 | 6.570 | 6.575 | 675,220 | -0.04(-0.67%) |
Jul 22, 2005 | 6.640 | 6.649 | 6.582 | 6.620 | 884,412 | -0.05(-0.75%) |
Jul 21, 2005 | 6.691 | 6.704 | 6.637 | 6.669 | 568,018 | -0.03(-0.50%) |
Jul 20, 2005 | 6.625 | 6.712 | 6.591 | 6.703 | 757,110 | +0.04(+0.56%) |
Jul 19, 2005 | 6.613 | 6.676 | 6.593 | 6.665 | 1,471,787 | +0.03(+0.47%) |
Jul 18, 2005 | 6.636 | 6.677 | 6.622 | 6.634 | 1,290,884 | -0.01(-0.12%) |
Jul 15, 2005 | 6.638 | 6.661 | 6.612 | 6.642 | 781,677 | -0.04(-0.62%) |
Jul 14, 2005 | 6.732 | 6.732 | 6.669 | 6.684 | 792,844 | +0.05(+0.71%) |
Jul 13, 2005 | 6.653 | 6.677 | 6.620 | 6.637 | 643,953 | -0.06(-0.94%) |
Jul 12, 2005 | 6.685 | 6.707 | 6.620 | 6.700 | 1,018,414 | +0.11(+1.61%) |
Jul 11, 2005 | 6.559 | 6.625 | 6.559 | 6.594 | 802,522 | +0.14(+2.14%) |
Jul 08, 2005 | 6.398 | 6.480 | 6.398 | 6.456 | 828,578 | +0.03(+0.44%) |
Jul 07, 2005 | 6.313 | 6.428 | 6.313 | 6.428 | 719,143 | -0.02(-0.33%) |
Jul 06, 2005 | 6.480 | 6.511 | 6.448 | 6.449 | 2,174,552 | -0.03(-0.54%) |
Jul 05, 2005 | 6.466 | 6.512 | 6.456 | 6.484 | 994,591 | -0.06(-0.88%) |
Jul 01, 2005 | 6.569 | 6.582 | 6.518 | 6.542 | 830,811 | -0.03(-0.41%) |
Jun 30, 2005 | 6.603 | 6.629 | 6.566 | 6.569 | 1,128,593 | -0.01(-0.10%) |
Jun 29, 2005 | 6.578 | 6.617 | 6.565 | 6.575 | 898,556 | +0.05(+0.70%) |
Jun 28, 2005 | 6.480 | 6.539 | 6.480 | 6.530 | 527,818 | +0.03(+0.54%) |
Jun 27, 2005 | 6.497 | 6.518 | 6.469 | 6.495 | 1,628,867 | +0.01(+0.17%) |
Jun 24, 2005 | 6.500 | 6.534 | 6.477 | 6.484 | 931,312 | -0.01(-0.19%) |
Jun 23, 2005 | 6.540 | 6.594 | 6.481 | 6.496 | 1,217,183 | -0.11(-1.71%) |
Jun 22, 2005 | 6.613 | 6.625 | 6.583 | 6.609 | 1,253,661 | -0.02(-0.24%) |
Jun 21, 2005 | 6.569 | 6.632 | 6.559 | 6.625 | 2,706,837 | +0.03(+0.47%) |
Jun 20, 2005 | 6.550 | 6.595 | 6.526 | 6.594 | 1,079,459 | -0.01(-0.20%) |
Jun 17, 2005 | 6.559 | 6.609 | 6.548 | 6.608 | 1,052,659 | +0.13(+2.05%) |
Jun 16, 2005 | 6.487 | 6.501 | 6.445 | 6.475 | 1,380,963 | -0.01(-0.08%) |
Jun 15, 2005 | 6.485 | 6.497 | 6.426 | 6.480 | 976,307 | +0.06(+0.93%) |
Jun 14, 2005 | 6.405 | 6.440 | 6.405 | 6.421 | 497,831 | +0.02(+0.38%) |
Jun 13, 2005 | 6.361 | 6.402 | 6.352 | 6.396 | 849,333 | +0.02(+0.28%) |
Jun 10, 2005 | 6.445 | 6.445 | 6.356 | 6.378 | 591,513 | -0.07(-1.04%) |
Jun 09, 2005 | 6.413 | 6.476 | 6.384 | 6.445 | 610,095 | +0.01(+0.14%) |
Jun 08, 2005 | 6.497 | 6.510 | 6.421 | 6.436 | 1,150,510 | +0.00(+0.06%) |
Jun 07, 2005 | 6.449 | 6.480 | 6.432 | 6.432 | 883,399 | -0.00(-0.02%) |
Jun 06, 2005 | 6.433 | 6.444 | 6.400 | 6.433 | 749,457 | -0.01(-0.14%) |
Jun 03, 2005 | 6.488 | 6.498 | 6.425 | 6.443 | 528,026 | -0.08(-1.19%) |
Jun 02, 2005 | 6.494 | 6.545 | 6.484 | 6.520 | 1,290,646 | +0.00(+0.04%) |
Jun 01, 2005 | 6.473 | 6.548 | 6.468 | 6.517 | 1,128,057 | +0.00(+0.04%) |
May 31, 2005 | 6.552 | 6.554 | 6.506 | 6.515 | 1,192,318 | -0.15(-2.19%) |
May 27, 2005 | 6.619 | 6.670 | 6.614 | 6.661 | 701,455 | -0.01(-0.21%) |
May 26, 2005 | 6.672 | 6.684 | 6.649 | 6.675 | 2,354,442 | -0.00(-0.02%) |
May 25, 2005 | 6.692 | 6.692 | 6.639 | 6.676 | 713,068 | -0.02(-0.35%) |
May 24, 2005 | 6.700 | 6.707 | 6.671 | 6.700 | 809,847 | -0.02(-0.35%) |
May 23, 2005 | 6.710 | 6.742 | 6.706 | 6.723 | 705,326 | +0.02(+0.29%) |
May 20, 2005 | 6.693 | 6.703 | 6.660 | 6.703 | 1,783,832 | -0.02(-0.36%) |
May 19, 2005 | 6.680 | 6.733 | 6.674 | 6.728 | 1,674,665 | +0.04(+0.62%) |
May 18, 2005 | 6.590 | 6.709 | 6.586 | 6.687 | 1,222,513 | +0.07(+1.01%) |
May 17, 2005 | 6.569 | 6.638 | 6.568 | 6.619 | 1,319,292 | +0.06(+0.87%) |
May 16, 2005 | 6.555 | 6.577 | 6.523 | 6.563 | 1,628,211 | +0.11(+1.64%) |
May 13, 2005 | 6.486 | 6.530 | 6.428 | 6.457 | 1,075,409 | +0.01(+0.18%) |
May 12, 2005 | 6.490 | 6.502 | 6.422 | 6.445 | 1,025,858 | -0.05(-0.78%) |
May 11, 2005 | 6.475 | 6.507 | 6.441 | 6.495 | 1,908,484 | -0.01(-0.12%) |
May 10, 2005 | 6.548 | 6.556 | 6.493 | 6.503 | 3,455,401 | -0.19(-2.86%) |
May 09, 2005 | 6.703 | 6.714 | 6.653 | 6.694 | 2,499,223 | +0.01(+0.19%) |
May 06, 2005 | 6.728 | 6.736 | 6.680 | 6.681 | 671,259 | -0.06(-0.92%) |
May 05, 2005 | 6.751 | 6.760 | 6.710 | 6.743 | 1,295,291 | +0.02(+0.35%) |
May 04, 2005 | 6.657 | 6.731 | 6.648 | 6.720 | 562,093 | +0.08(+1.23%) |
May 03, 2005 | 6.623 | 6.697 | 6.613 | 6.639 | 846,236 | +0.02(+0.23%) |