Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.413 | 7.424 | 7.368 | 7.381 | 534,672 | -0.04(-0.54%) |
Jul 28, 2005 | 7.349 | 7.434 | 7.337 | 7.421 | 774,099 | +0.12(+1.68%) |
Jul 27, 2005 | 7.286 | 7.309 | 7.258 | 7.298 | 524,977 | -0.03(-0.36%) |
Jul 26, 2005 | 7.317 | 7.337 | 7.294 | 7.324 | 618,104 | +0.03(+0.41%) |
Jul 25, 2005 | 7.328 | 7.336 | 7.290 | 7.294 | 989,731 | -0.08(-1.10%) |
Jul 22, 2005 | 7.385 | 7.387 | 7.339 | 7.375 | 613,404 | -0.05(-0.74%) |
Jul 21, 2005 | 7.436 | 7.508 | 7.388 | 7.430 | 865,464 | -0.09(-1.16%) |
Jul 20, 2005 | 7.511 | 7.534 | 7.443 | 7.517 | 670,103 | +0.00(+0.05%) |
Jul 19, 2005 | 7.485 | 7.513 | 7.443 | 7.513 | 931,270 | +0.08(+1.02%) |
Jul 18, 2005 | 7.436 | 7.449 | 7.392 | 7.438 | 795,251 | +0.03(+0.43%) |
Jul 15, 2005 | 7.409 | 7.426 | 7.375 | 7.405 | 794,370 | +0.02(+0.33%) |
Jul 14, 2005 | 7.377 | 7.392 | 7.339 | 7.381 | 954,184 | +0.02(+0.23%) |
Jul 13, 2005 | 7.381 | 7.394 | 7.332 | 7.364 | 641,313 | -0.10(-1.29%) |
Jul 12, 2005 | 7.470 | 7.485 | 7.423 | 7.460 | 590,489 | +0.07(+0.95%) |
Jul 11, 2005 | 7.322 | 7.407 | 7.313 | 7.390 | 562,581 | +0.08(+1.09%) |
Jul 08, 2005 | 7.222 | 7.337 | 7.222 | 7.311 | 884,559 | +0.09(+1.28%) |
Jul 07, 2005 | 7.124 | 7.224 | 7.120 | 7.218 | 1,098,722 | -0.07(-0.96%) |
Jul 06, 2005 | 7.309 | 7.330 | 7.284 | 7.288 | 616,342 | -0.03(-0.41%) |
Jul 05, 2005 | 7.269 | 7.349 | 7.258 | 7.319 | 943,021 | -0.03(-0.41%) |
Jul 01, 2005 | 7.366 | 7.407 | 7.330 | 7.349 | 409,817 | +0.00(+0.03%) |
Jun 30, 2005 | 7.339 | 7.381 | 7.334 | 7.347 | 829,917 | +0.00(+0.00%) |
Jun 29, 2005 | 7.311 | 7.358 | 7.290 | 7.347 | 628,387 | -0.05(-0.64%) |
Jun 28, 2005 | 7.334 | 7.394 | 7.334 | 7.394 | 853,419 | +0.02(+0.31%) |
Jun 27, 2005 | 7.341 | 7.371 | 7.328 | 7.371 | 1,014,702 | +0.06(+0.85%) |
Jun 24, 2005 | 7.326 | 7.343 | 7.309 | 7.309 | 700,362 | -0.03(-0.44%) |
Jun 23, 2005 | 7.394 | 7.394 | 7.337 | 7.341 | 661,877 | -0.07(-0.97%) |
Jun 22, 2005 | 7.415 | 7.423 | 7.379 | 7.413 | 1,196,843 | -0.04(-0.48%) |
Jun 21, 2005 | 7.417 | 7.470 | 7.417 | 7.449 | 834,030 | +0.05(+0.61%) |
Jun 20, 2005 | 7.366 | 7.423 | 7.345 | 7.404 | 831,386 | -0.08(-1.11%) |
Jun 17, 2005 | 7.502 | 7.504 | 7.466 | 7.487 | 876,921 | +0.03(+0.43%) |
Jun 16, 2005 | 7.426 | 7.455 | 7.400 | 7.455 | 920,400 | +0.03(+0.41%) |
Jun 15, 2005 | 7.438 | 7.443 | 7.392 | 7.424 | 1,188,618 | -0.01(-0.15%) |
Jun 14, 2005 | 7.407 | 7.438 | 7.396 | 7.436 | 549,655 | +0.01(+0.15%) |
Jun 13, 2005 | 7.421 | 7.428 | 7.409 | 7.424 | 921,281 | +0.00(+0.05%) |
Jun 10, 2005 | 7.457 | 7.457 | 7.404 | 7.421 | 601,065 | -0.10(-1.28%) |
Jun 09, 2005 | 7.513 | 7.538 | 7.472 | 7.517 | 868,402 | -0.01(-0.08%) |
Jun 08, 2005 | 7.547 | 7.572 | 7.515 | 7.523 | 666,577 | -0.00(-0.05%) |
Jun 07, 2005 | 7.527 | 7.553 | 7.517 | 7.527 | 804,358 | +0.09(+1.25%) |
Jun 06, 2005 | 7.430 | 7.458 | 7.413 | 7.434 | 1,012,646 | -0.07(-0.96%) |
Jun 03, 2005 | 7.530 | 7.547 | 7.489 | 7.506 | 714,757 | -0.05(-0.65%) |
Jun 02, 2005 | 7.508 | 7.566 | 7.500 | 7.555 | 836,968 | +0.05(+0.73%) |
Jun 01, 2005 | 7.449 | 7.530 | 7.438 | 7.500 | 1,190,674 | +0.04(+0.48%) |
May 31, 2005 | 7.475 | 7.498 | 7.451 | 7.464 | 1,714,477 | -0.22(-2.88%) |
May 27, 2005 | 7.640 | 7.697 | 7.629 | 7.685 | 1,230,921 | +0.01(+0.10%) |
May 26, 2005 | 7.657 | 7.689 | 7.612 | 7.678 | 987,381 | +0.02(+0.25%) |
May 25, 2005 | 7.646 | 7.665 | 7.619 | 7.659 | 910,999 | -0.02(-0.27%) |
May 24, 2005 | 7.668 | 7.683 | 7.646 | 7.680 | 707,412 | -0.05(-0.71%) |
May 23, 2005 | 7.678 | 7.746 | 7.661 | 7.735 | 1,459,773 | +0.11(+1.46%) |
May 20, 2005 | 7.632 | 7.642 | 7.576 | 7.623 | 2,003,259 | +0.09(+1.26%) |
May 19, 2005 | 7.534 | 7.540 | 7.504 | 7.528 | 1,181,567 | -0.07(-0.87%) |
May 18, 2005 | 7.527 | 7.604 | 7.498 | 7.595 | 1,262,649 | -0.14(-1.76%) |
May 17, 2005 | 7.689 | 7.750 | 7.687 | 7.731 | 693,605 | +0.00(+0.05%) |
May 16, 2005 | 7.659 | 7.727 | 7.657 | 7.727 | 789,670 | +0.05(+0.71%) |
May 13, 2005 | 7.699 | 7.727 | 7.627 | 7.672 | 699,480 | -0.02(-0.30%) |
May 12, 2005 | 7.708 | 7.748 | 7.682 | 7.695 | 892,785 | -0.07(-0.88%) |
May 11, 2005 | 7.738 | 7.784 | 7.721 | 7.763 | 834,911 | +0.01(+0.12%) |
May 10, 2005 | 7.753 | 7.803 | 7.742 | 7.753 | 1,550,256 | -0.02(-0.32%) |
May 09, 2005 | 7.680 | 7.786 | 7.680 | 7.778 | 1,371,934 | +0.10(+1.26%) |
May 06, 2005 | 7.736 | 7.753 | 7.596 | 7.682 | 2,359,315 | +0.21(+2.78%) |
May 05, 2005 | 7.519 | 7.525 | 7.404 | 7.474 | 1,246,491 | +0.07(+0.89%) |
May 04, 2005 | 7.345 | 7.440 | 7.330 | 7.407 | 1,270,581 | +0.13(+1.82%) |
May 03, 2005 | 7.250 | 7.296 | 7.245 | 7.275 | 933,914 | +0.02(+0.29%) |