Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.761 | 7.863 | 7.741 | 7.829 | 942,773 | +0.07(+0.89%) |
Jul 28, 2005 | 7.674 | 7.763 | 7.552 | 7.761 | 1,301,668 | +0.02(+0.26%) |
Jul 27, 2005 | 7.663 | 7.752 | 7.603 | 7.741 | 519,855 | +0.06(+0.72%) |
Jul 26, 2005 | 7.721 | 7.743 | 7.663 | 7.685 | 426,525 | -0.04(-0.46%) |
Jul 25, 2005 | 7.710 | 7.743 | 7.652 | 7.721 | 550,515 | +0.06(+0.75%) |
Jul 22, 2005 | 7.585 | 7.829 | 7.585 | 7.663 | 697,950 | +0.06(+0.85%) |
Jul 21, 2005 | 7.619 | 7.763 | 7.541 | 7.599 | 1,069,919 | +0.02(+0.20%) |
Jul 20, 2005 | 7.541 | 7.592 | 7.541 | 7.583 | 959,005 | +0.04(+0.56%) |
Jul 19, 2005 | 7.541 | 7.565 | 7.519 | 7.541 | 613,186 | +0.00(+0.00%) |
Jul 18, 2005 | 7.552 | 7.572 | 7.519 | 7.541 | 890,472 | +0.12(+1.67%) |
Jul 15, 2005 | 7.408 | 7.508 | 7.397 | 7.417 | 322,824 | +0.01(+0.09%) |
Jul 14, 2005 | 7.463 | 7.485 | 7.377 | 7.410 | 1,432,872 | -0.02(-0.30%) |
Jul 13, 2005 | 7.439 | 7.441 | 7.408 | 7.432 | 341,761 | +0.01(+0.15%) |
Jul 12, 2005 | 7.364 | 7.437 | 7.357 | 7.421 | 402,178 | +0.03(+0.45%) |
Jul 11, 2005 | 7.375 | 7.408 | 7.321 | 7.388 | 417,056 | +0.01(+0.18%) |
Jul 08, 2005 | 7.304 | 7.430 | 7.304 | 7.375 | 442,305 | +0.07(+0.97%) |
Jul 07, 2005 | 7.352 | 7.352 | 7.210 | 7.304 | 444,109 | -0.02(-0.21%) |
Jul 06, 2005 | 7.375 | 7.375 | 7.290 | 7.319 | 559,081 | -0.06(-0.75%) |
Jul 05, 2005 | 7.295 | 7.388 | 7.295 | 7.375 | 479,728 | +0.09(+1.19%) |
Jul 01, 2005 | 7.290 | 7.301 | 7.226 | 7.288 | 434,640 | +0.02(+0.24%) |
Jun 30, 2005 | 7.286 | 7.306 | 7.255 | 7.270 | 266,916 | -0.00(-0.03%) |
Jun 29, 2005 | 7.253 | 7.306 | 7.226 | 7.273 | 313,807 | +0.02(+0.28%) |
Jun 28, 2005 | 7.286 | 7.315 | 7.235 | 7.253 | 467,554 | -0.03(-0.43%) |
Jun 27, 2005 | 7.197 | 7.297 | 7.186 | 7.284 | 571,255 | +0.09(+1.20%) |
Jun 24, 2005 | 7.239 | 7.286 | 7.188 | 7.197 | 332,292 | -0.00(-0.06%) |
Jun 23, 2005 | 7.097 | 7.281 | 7.084 | 7.202 | 386,397 | -0.01(-0.09%) |
Jun 22, 2005 | 7.244 | 7.281 | 7.177 | 7.208 | 416,155 | -0.07(-0.94%) |
Jun 21, 2005 | 7.275 | 7.312 | 7.224 | 7.277 | 633,926 | +0.00(+0.03%) |
Jun 20, 2005 | 7.270 | 7.288 | 7.248 | 7.275 | 436,444 | +0.03(+0.37%) |
Jun 17, 2005 | 7.242 | 7.281 | 7.226 | 7.248 | 419,762 | +0.02(+0.25%) |
Jun 16, 2005 | 7.208 | 7.233 | 7.120 | 7.230 | 570,353 | +0.09(+1.31%) |
Jun 15, 2005 | 7.197 | 7.204 | 7.120 | 7.137 | 275,032 | -0.03(-0.37%) |
Jun 14, 2005 | 7.142 | 7.197 | 7.097 | 7.164 | 460,340 | +0.01(+0.16%) |
Jun 13, 2005 | 7.219 | 7.222 | 7.135 | 7.153 | 622,654 | -0.04(-0.62%) |
Jun 10, 2005 | 7.202 | 7.242 | 7.164 | 7.197 | 401,727 | +0.02(+0.25%) |
Jun 09, 2005 | 7.157 | 7.186 | 7.137 | 7.179 | 445,010 | +0.02(+0.28%) |
Jun 08, 2005 | 7.097 | 7.177 | 7.097 | 7.159 | 684,424 | +0.08(+1.19%) |
Jun 07, 2005 | 7.135 | 7.157 | 7.057 | 7.075 | 588,388 | -0.06(-0.84%) |
Jun 06, 2005 | 7.215 | 7.230 | 7.111 | 7.135 | 635,729 | -0.02(-0.34%) |
Jun 03, 2005 | 7.095 | 7.182 | 7.053 | 7.159 | 577,567 | +0.11(+1.54%) |
Jun 02, 2005 | 7.040 | 7.080 | 7.004 | 7.051 | 1,794,020 | +0.06(+0.79%) |
Jun 01, 2005 | 7.013 | 7.042 | 6.984 | 6.995 | 1,029,792 | +0.03(+0.38%) |
May 31, 2005 | 7.042 | 7.062 | 6.953 | 6.969 | 785,419 | -0.05(-0.73%) |
May 27, 2005 | 6.991 | 7.053 | 6.971 | 7.020 | 614,088 | +0.05(+0.70%) |
May 26, 2005 | 6.982 | 6.989 | 6.931 | 6.971 | 525,266 | +0.04(+0.58%) |
May 25, 2005 | 6.971 | 6.986 | 6.920 | 6.931 | 814,275 | +0.00(+0.00%) |
May 24, 2005 | 6.942 | 6.978 | 6.900 | 6.931 | 716,886 | -0.02(-0.22%) |
May 23, 2005 | 6.951 | 6.953 | 6.911 | 6.947 | 535,185 | +0.00(+0.00%) |
May 20, 2005 | 6.927 | 6.986 | 6.920 | 6.947 | 725,904 | +0.02(+0.32%) |
May 19, 2005 | 6.924 | 6.962 | 6.920 | 6.924 | 484,236 | -0.02(-0.22%) |
May 18, 2005 | 6.955 | 6.969 | 6.907 | 6.940 | 629,417 | +0.02(+0.29%) |
May 17, 2005 | 6.920 | 6.975 | 6.909 | 6.920 | 799,847 | -0.01(-0.19%) |
May 16, 2005 | 6.982 | 6.982 | 6.933 | 6.933 | 538,792 | +0.01(+0.19%) |
May 13, 2005 | 7.002 | 7.006 | 6.887 | 6.920 | 518,503 | -0.06(-0.86%) |
May 12, 2005 | 6.995 | 7.011 | 6.950 | 6.980 | 451,774 | -0.02(-0.25%) |
May 11, 2005 | 7.031 | 7.031 | 6.975 | 6.998 | 1,393,646 | -0.02(-0.22%) |
May 10, 2005 | 7.037 | 7.037 | 6.986 | 7.013 | 680,817 | -0.01(-0.13%) |
May 09, 2005 | 7.020 | 7.031 | 6.975 | 7.022 | 553,671 | +0.04(+0.54%) |
May 06, 2005 | 6.882 | 7.004 | 6.882 | 6.984 | 546,457 | +0.04(+0.61%) |
May 05, 2005 | 6.942 | 6.947 | 6.862 | 6.942 | 1,392,293 | -0.10(-1.42%) |
May 04, 2005 | 7.031 | 7.122 | 6.975 | 7.042 | 753,858 | +0.01(+0.16%) |
May 03, 2005 | 7.171 | 7.279 | 6.991 | 7.031 | 793,084 | -0.29(-3.97%) |