Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.098 | 7.166 | 7.083 | 7.145 | 3,872,738 | +0.06(+0.87%) |
Jul 28, 2005 | 7.048 | 7.114 | 7.043 | 7.084 | 3,142,295 | +0.04(+0.52%) |
Jul 27, 2005 | 7.181 | 7.182 | 7.035 | 7.047 | 4,376,795 | -0.13(-1.84%) |
Jul 26, 2005 | 7.225 | 7.227 | 7.173 | 7.180 | 3,108,960 | -0.03(-0.38%) |
Jul 25, 2005 | 7.203 | 7.234 | 7.173 | 7.207 | 2,272,651 | +0.00(+0.06%) |
Jul 22, 2005 | 7.231 | 7.231 | 7.132 | 7.203 | 2,859,130 | -0.01(-0.15%) |
Jul 21, 2005 | 7.297 | 7.297 | 7.186 | 7.214 | 4,121,103 | -0.06(-0.83%) |
Jul 20, 2005 | 7.128 | 7.296 | 7.125 | 7.274 | 6,338,074 | +0.11(+1.54%) |
Jul 19, 2005 | 7.084 | 7.173 | 7.029 | 7.163 | 5,115,663 | +0.10(+1.37%) |
Jul 18, 2005 | 7.023 | 7.096 | 7.018 | 7.066 | 4,535,045 | +0.05(+0.68%) |
Jul 15, 2005 | 6.804 | 7.027 | 6.790 | 7.018 | 7,385,750 | +0.21(+3.15%) |
Jul 14, 2005 | 6.941 | 6.956 | 6.634 | 6.804 | 22,470,454 | -0.25(-3.60%) |
Jul 13, 2005 | 7.134 | 7.134 | 7.043 | 7.058 | 4,338,331 | -0.09(-1.28%) |
Jul 12, 2005 | 7.106 | 7.166 | 7.106 | 7.149 | 2,776,341 | +0.05(+0.73%) |
Jul 11, 2005 | 7.132 | 7.134 | 7.061 | 7.098 | 2,915,909 | +0.02(+0.25%) |
Jul 08, 2005 | 7.005 | 7.098 | 6.965 | 7.080 | 3,971,645 | +0.06(+0.88%) |
Jul 07, 2005 | 6.900 | 7.018 | 6.838 | 7.018 | 3,150,721 | +0.04(+0.57%) |
Jul 06, 2005 | 7.001 | 7.025 | 6.927 | 6.979 | 3,257,686 | -0.02(-0.29%) |
Jul 05, 2005 | 7.005 | 7.047 | 6.976 | 6.999 | 3,922,558 | -0.03(-0.39%) |
Jul 01, 2005 | 7.109 | 7.118 | 7.013 | 7.027 | 3,778,960 | -0.08(-1.15%) |
Jun 30, 2005 | 7.081 | 7.174 | 7.077 | 7.109 | 3,743,061 | +0.02(+0.31%) |
Jun 29, 2005 | 7.115 | 7.115 | 7.046 | 7.087 | 1,925,379 | -0.02(-0.23%) |
Jun 28, 2005 | 7.002 | 7.110 | 7.002 | 7.103 | 3,819,622 | +0.11(+1.52%) |
Jun 27, 2005 | 7.029 | 7.070 | 6.984 | 6.997 | 3,601,661 | -0.02(-0.33%) |
Jun 24, 2005 | 7.139 | 7.233 | 7.020 | 7.020 | 5,302,853 | -0.13(-1.83%) |
Jun 23, 2005 | 7.227 | 7.255 | 7.151 | 7.151 | 3,656,975 | -0.09(-1.23%) |
Jun 22, 2005 | 7.261 | 7.266 | 7.178 | 7.240 | 6,167,002 | -0.03(-0.39%) |
Jun 21, 2005 | 7.227 | 7.305 | 7.193 | 7.268 | 6,002,891 | +0.02(+0.26%) |
Jun 20, 2005 | 7.230 | 7.250 | 7.177 | 7.249 | 16,830,588 | -0.03(-0.39%) |
Jun 17, 2005 | 7.275 | 7.342 | 7.261 | 7.278 | 5,603,235 | +0.05(+0.72%) |
Jun 16, 2005 | 7.155 | 7.241 | 7.145 | 7.226 | 3,430,223 | +0.07(+0.99%) |
Jun 15, 2005 | 7.212 | 7.227 | 7.104 | 7.155 | 3,452,569 | -0.03(-0.47%) |
Jun 14, 2005 | 7.175 | 7.200 | 7.119 | 7.189 | 3,076,358 | +0.01(+0.19%) |
Jun 13, 2005 | 7.214 | 7.230 | 7.147 | 7.175 | 3,161,344 | -0.07(-0.98%) |
Jun 10, 2005 | 7.162 | 7.266 | 7.130 | 7.246 | 4,032,454 | +0.08(+1.18%) |
Jun 09, 2005 | 7.074 | 7.167 | 7.016 | 7.162 | 2,522,481 | +0.09(+1.25%) |
Jun 08, 2005 | 7.132 | 7.152 | 7.063 | 7.073 | 3,062,071 | -0.05(-0.65%) |
Jun 07, 2005 | 7.115 | 7.178 | 7.098 | 7.119 | 4,522,957 | +0.02(+0.31%) |
Jun 06, 2005 | 7.118 | 7.129 | 7.072 | 7.098 | 2,947,779 | -0.01(-0.08%) |
Jun 03, 2005 | 7.148 | 7.234 | 7.077 | 7.103 | 4,319,649 | -0.08(-1.06%) |
Jun 02, 2005 | 7.065 | 7.182 | 7.040 | 7.180 | 6,365,548 | +0.15(+2.16%) |
Jun 01, 2005 | 6.975 | 7.081 | 6.975 | 7.028 | 5,655,985 | +0.03(+0.39%) |
May 31, 2005 | 7.036 | 7.063 | 6.999 | 7.001 | 5,604,701 | -0.09(-1.33%) |
May 27, 2005 | 7.063 | 7.098 | 7.035 | 7.095 | 4,162,131 | +0.03(+0.42%) |
May 26, 2005 | 6.912 | 7.096 | 6.907 | 7.065 | 7,219,807 | +0.19(+2.72%) |
May 25, 2005 | 6.852 | 6.892 | 6.795 | 6.878 | 3,167,938 | +0.00(+0.04%) |
May 24, 2005 | 6.934 | 6.934 | 6.852 | 6.875 | 3,732,804 | -0.06(-0.89%) |
May 23, 2005 | 6.901 | 6.973 | 6.866 | 6.937 | 3,284,061 | +0.03(+0.45%) |
May 20, 2005 | 6.897 | 6.913 | 6.861 | 6.905 | 4,992,213 | +0.02(+0.36%) |
May 19, 2005 | 6.938 | 6.975 | 6.822 | 6.881 | 10,370,895 | -0.14(-2.04%) |
May 18, 2005 | 6.685 | 7.042 | 6.662 | 7.024 | 12,834,399 | +0.45(+6.90%) |
May 17, 2005 | 6.524 | 6.584 | 6.493 | 6.571 | 5,310,545 | +0.03(+0.40%) |
May 16, 2005 | 6.537 | 6.625 | 6.528 | 6.545 | 3,509,348 | +0.02(+0.23%) |
May 13, 2005 | 6.617 | 6.635 | 6.489 | 6.530 | 3,718,151 | -0.08(-1.14%) |
May 12, 2005 | 6.605 | 6.649 | 6.558 | 6.605 | 3,056,576 | -0.01(-0.08%) |
May 11, 2005 | 6.597 | 6.625 | 6.534 | 6.610 | 3,212,262 | +0.02(+0.25%) |
May 10, 2005 | 6.606 | 6.634 | 6.564 | 6.594 | 2,406,724 | -0.03(-0.49%) |
May 09, 2005 | 6.586 | 6.673 | 6.545 | 6.627 | 4,439,436 | +0.05(+0.73%) |
May 06, 2005 | 6.582 | 6.661 | 6.554 | 6.579 | 3,105,297 | +0.01(+0.19%) |
May 05, 2005 | 6.651 | 6.658 | 6.560 | 6.567 | 4,380,092 | -0.08(-1.27%) |
May 04, 2005 | 6.565 | 6.655 | 6.564 | 6.651 | 5,240,578 | +0.10(+1.52%) |
May 03, 2005 | 6.449 | 6.583 | 6.449 | 6.552 | 6,039,889 | +0.11(+1.76%) |