Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.538 | 7.597 | 7.521 | 7.572 | 232,302 | +0.01(+0.11%) |
Jul 28, 2005 | 7.555 | 7.631 | 7.547 | 7.564 | 488,652 | -0.10(-1.32%) |
Jul 27, 2005 | 7.564 | 7.682 | 7.555 | 7.665 | 646,324 | +0.20(+2.71%) |
Jul 26, 2005 | 7.412 | 7.496 | 7.395 | 7.462 | 800,561 | +0.16(+2.20%) |
Jul 25, 2005 | 7.344 | 7.370 | 7.260 | 7.302 | 1,325,225 | +0.08(+1.05%) |
Jul 22, 2005 | 7.285 | 7.327 | 7.150 | 7.226 | 206,951 | -0.06(-0.81%) |
Jul 21, 2005 | 7.260 | 7.370 | 7.175 | 7.285 | 620,026 | +0.12(+1.65%) |
Jul 20, 2005 | 7.158 | 7.175 | 7.091 | 7.167 | 208,847 | -0.03(-0.35%) |
Jul 19, 2005 | 7.066 | 7.209 | 7.057 | 7.192 | 456,786 | +0.32(+4.67%) |
Jul 18, 2005 | 6.854 | 6.914 | 6.854 | 6.871 | 57,572 | -0.01(-0.12%) |
Jul 15, 2005 | 6.888 | 6.914 | 6.846 | 6.880 | 83,633 | -0.04(-0.61%) |
Jul 14, 2005 | 6.964 | 6.964 | 6.888 | 6.922 | 220,337 | +0.09(+1.36%) |
Jul 13, 2005 | 6.821 | 6.855 | 6.736 | 6.829 | 226,024 | +0.00(+0.00%) |
Jul 12, 2005 | 6.829 | 6.905 | 6.812 | 6.829 | 280,042 | -0.09(-1.34%) |
Jul 11, 2005 | 6.964 | 7.007 | 6.905 | 6.922 | 375,877 | +0.00(+0.00%) |
Jul 08, 2005 | 6.897 | 6.931 | 6.829 | 6.922 | 123,673 | +0.03(+0.37%) |
Jul 07, 2005 | 6.821 | 6.905 | 6.762 | 6.897 | 218,916 | +0.00(+0.00%) |
Jul 06, 2005 | 6.922 | 6.973 | 6.897 | 6.897 | 105,430 | -0.14(-1.92%) |
Jul 05, 2005 | 7.023 | 7.032 | 6.956 | 7.032 | 239,173 | -0.07(-0.95%) |
Jul 01, 2005 | 7.150 | 7.150 | 7.066 | 7.099 | 62,902 | +0.03(+0.36%) |
Jun 30, 2005 | 7.007 | 7.142 | 7.007 | 7.074 | 206,833 | +0.14(+2.07%) |
Jun 29, 2005 | 7.108 | 7.108 | 6.931 | 6.931 | 229,459 | -0.11(-1.56%) |
Jun 28, 2005 | 7.015 | 7.049 | 7.015 | 7.040 | 197,593 | +0.03(+0.36%) |
Jun 27, 2005 | 7.074 | 7.116 | 7.001 | 7.015 | 187,997 | +0.03(+0.36%) |
Jun 24, 2005 | 7.091 | 7.091 | 6.990 | 6.990 | 253,625 | -0.08(-1.19%) |
Jun 23, 2005 | 7.091 | 7.158 | 6.973 | 7.074 | 256,231 | -0.03(-0.48%) |
Jun 22, 2005 | 7.091 | 7.158 | 7.066 | 7.108 | 537,577 | +0.28(+4.08%) |
Jun 21, 2005 | 6.880 | 6.880 | 6.812 | 6.829 | 207,307 | +0.01(+0.12%) |
Jun 20, 2005 | 6.855 | 6.871 | 6.770 | 6.821 | 254,217 | -0.06(-0.86%) |
Jun 17, 2005 | 6.880 | 6.897 | 6.779 | 6.880 | 226,971 | +0.15(+2.26%) |
Jun 16, 2005 | 6.753 | 6.762 | 6.677 | 6.728 | 157,079 | -0.13(-1.85%) |
Jun 15, 2005 | 6.905 | 6.905 | 6.804 | 6.855 | 286,320 | +0.03(+0.49%) |
Jun 14, 2005 | 6.812 | 6.855 | 6.812 | 6.821 | 109,932 | +0.01(+0.12%) |
Jun 13, 2005 | 6.804 | 6.871 | 6.787 | 6.812 | 307,880 | +0.06(+0.87%) |
Jun 10, 2005 | 6.779 | 6.787 | 6.720 | 6.753 | 143,693 | +0.02(+0.25%) |
Jun 09, 2005 | 6.694 | 6.765 | 6.686 | 6.736 | 171,768 | +0.08(+1.27%) |
Jun 08, 2005 | 6.669 | 6.720 | 6.627 | 6.652 | 282,411 | +0.08(+1.16%) |
Jun 07, 2005 | 6.542 | 6.618 | 6.500 | 6.576 | 114,907 | -0.03(-0.51%) |
Jun 06, 2005 | 6.627 | 6.669 | 6.601 | 6.610 | 77,710 | -0.01(-0.13%) |
Jun 03, 2005 | 6.593 | 6.669 | 6.576 | 6.618 | 128,056 | -0.03(-0.38%) |
Jun 02, 2005 | 6.669 | 6.669 | 6.576 | 6.644 | 513,766 | -0.14(-1.99%) |
Jun 01, 2005 | 6.736 | 6.804 | 6.728 | 6.779 | 242,253 | +0.01(+0.12%) |
May 31, 2005 | 6.711 | 6.829 | 6.635 | 6.770 | 254,336 | +0.14(+2.17%) |
May 27, 2005 | 6.669 | 6.669 | 6.610 | 6.627 | 73,327 | +0.03(+0.38%) |
May 26, 2005 | 6.542 | 6.635 | 6.542 | 6.601 | 155,894 | +0.08(+1.16%) |
May 25, 2005 | 6.551 | 6.559 | 6.500 | 6.525 | 100,692 | -0.10(-1.53%) |
May 24, 2005 | 6.652 | 6.660 | 6.601 | 6.627 | 70,958 | -0.04(-0.63%) |
May 23, 2005 | 6.618 | 6.669 | 6.592 | 6.669 | 86,832 | +0.08(+1.28%) |
May 20, 2005 | 6.652 | 6.652 | 6.542 | 6.584 | 91,925 | -0.08(-1.14%) |
May 19, 2005 | 6.542 | 6.669 | 6.534 | 6.660 | 104,719 | +0.09(+1.41%) |
May 18, 2005 | 6.576 | 6.601 | 6.483 | 6.568 | 238,817 | +0.00(+0.00%) |
May 17, 2005 | 6.584 | 6.610 | 6.500 | 6.568 | 299,588 | -0.13(-1.89%) |
May 16, 2005 | 6.627 | 6.703 | 6.593 | 6.694 | 172,953 | +0.03(+0.51%) |
May 13, 2005 | 6.610 | 6.694 | 6.610 | 6.660 | 308,828 | +0.05(+0.77%) |
May 12, 2005 | 6.669 | 6.762 | 6.601 | 6.610 | 129,359 | -0.10(-1.51%) |
May 11, 2005 | 6.686 | 6.753 | 6.644 | 6.711 | 165,845 | +0.00(+0.00%) |
May 10, 2005 | 6.753 | 6.812 | 6.703 | 6.711 | 107,799 | -0.12(-1.73%) |
May 09, 2005 | 6.855 | 6.880 | 6.795 | 6.829 | 563,164 | -0.04(-0.61%) |
May 06, 2005 | 6.753 | 6.880 | 6.703 | 6.871 | 311,671 | +0.03(+0.49%) |
May 05, 2005 | 6.888 | 6.888 | 6.795 | 6.838 | 77,236 | -0.11(-1.58%) |
May 04, 2005 | 6.753 | 6.964 | 6.753 | 6.947 | 142,982 | +0.19(+2.75%) |
May 03, 2005 | 6.871 | 6.871 | 6.753 | 6.762 | 135,401 | -0.11(-1.60%) |