Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.476 | 7.476 | 7.401 | 7.439 | 31,472 | -0.05(-0.62%) |
Jul 28, 2005 | 7.476 | 7.486 | 7.432 | 7.486 | 28,051 | +0.01(+0.16%) |
Jul 27, 2005 | 7.454 | 7.475 | 7.387 | 7.475 | 26,683 | +0.02(+0.29%) |
Jul 26, 2005 | 7.384 | 7.453 | 7.384 | 7.453 | 39,683 | +0.07(+0.93%) |
Jul 25, 2005 | 7.410 | 7.483 | 7.374 | 7.384 | 237,413 | -0.10(-1.27%) |
Jul 22, 2005 | 7.444 | 7.480 | 7.431 | 7.479 | 42,419 | -0.07(-0.93%) |
Jul 21, 2005 | 7.534 | 7.552 | 7.502 | 7.549 | 28,735 | -0.02(-0.27%) |
Jul 20, 2005 | 7.454 | 7.570 | 7.434 | 7.570 | 49,945 | -0.00(-0.04%) |
Jul 19, 2005 | 7.483 | 7.577 | 7.483 | 7.572 | 218,940 | +0.11(+1.41%) |
Jul 18, 2005 | 7.466 | 7.485 | 7.454 | 7.467 | 66,366 | -0.02(-0.33%) |
Jul 15, 2005 | 7.495 | 7.499 | 7.444 | 7.492 | 48,577 | -0.02(-0.27%) |
Jul 14, 2005 | 7.517 | 7.529 | 7.486 | 7.513 | 56,103 | +0.07(+0.90%) |
Jul 13, 2005 | 7.434 | 7.445 | 7.381 | 7.445 | 102,628 | +0.01(+0.16%) |
Jul 12, 2005 | 7.372 | 7.445 | 7.363 | 7.434 | 138,890 | +0.08(+1.13%) |
Jul 11, 2005 | 7.308 | 7.350 | 7.301 | 7.350 | 70,471 | +0.15(+2.15%) |
Jul 08, 2005 | 7.111 | 7.195 | 7.111 | 7.195 | 14,367 | +0.12(+1.65%) |
Jul 07, 2005 | 7.059 | 7.111 | 7.023 | 7.078 | 15,736 | -0.05(-0.76%) |
Jul 06, 2005 | 7.133 | 7.176 | 7.133 | 7.133 | 180,626 | -0.01(-0.16%) |
Jul 05, 2005 | 7.081 | 7.150 | 7.048 | 7.144 | 30,104 | +0.03(+0.37%) |
Jul 01, 2005 | 7.122 | 7.128 | 7.074 | 7.118 | 30,104 | +0.02(+0.23%) |
Jun 30, 2005 | 7.176 | 7.176 | 7.102 | 7.102 | 8,210 | -0.03(-0.39%) |
Jun 29, 2005 | 7.184 | 7.195 | 7.119 | 7.130 | 188,836 | -0.04(-0.55%) |
Jun 28, 2005 | 7.102 | 7.171 | 7.102 | 7.169 | 21,894 | +0.10(+1.45%) |
Jun 27, 2005 | 7.147 | 7.147 | 7.067 | 7.067 | 192,257 | -0.06(-0.86%) |
Jun 24, 2005 | 7.228 | 7.229 | 7.128 | 7.128 | 238,098 | -0.11(-1.57%) |
Jun 23, 2005 | 7.280 | 7.371 | 7.242 | 7.242 | 212,098 | -0.01(-0.16%) |
Jun 22, 2005 | 7.315 | 7.315 | 7.244 | 7.254 | 22,578 | -0.01(-0.10%) |
Jun 21, 2005 | 7.242 | 7.261 | 7.219 | 7.261 | 16,420 | +0.00(+0.06%) |
Jun 20, 2005 | 7.163 | 7.257 | 7.162 | 7.257 | 28,051 | +0.06(+0.81%) |
Jun 17, 2005 | 7.220 | 7.261 | 7.198 | 7.198 | 18,473 | -0.02(-0.28%) |
Jun 16, 2005 | 7.160 | 7.233 | 7.160 | 7.219 | 54,735 | +0.04(+0.59%) |
Jun 15, 2005 | 7.204 | 7.211 | 7.081 | 7.176 | 258,623 | +0.03(+0.41%) |
Jun 14, 2005 | 7.179 | 7.179 | 7.125 | 7.147 | 153,942 | -0.05(-0.71%) |
Jun 13, 2005 | 7.176 | 7.198 | 7.152 | 7.198 | 25,315 | +0.01(+0.10%) |
Jun 10, 2005 | 7.214 | 7.214 | 7.125 | 7.191 | 12,999 | -0.05(-0.71%) |
Jun 09, 2005 | 7.162 | 7.242 | 7.133 | 7.242 | 32,156 | +0.04(+0.51%) |
Jun 08, 2005 | 7.191 | 7.233 | 7.166 | 7.206 | 42,419 | +0.00(+0.06%) |
Jun 07, 2005 | 7.270 | 7.286 | 7.198 | 7.201 | 23,262 | +0.03(+0.43%) |
Jun 06, 2005 | 7.235 | 7.235 | 7.162 | 7.171 | 15,052 | -0.04(-0.49%) |
Jun 03, 2005 | 7.279 | 7.279 | 7.147 | 7.206 | 56,103 | -0.07(-0.90%) |
Jun 02, 2005 | 7.257 | 7.293 | 7.254 | 7.271 | 49,261 | +0.01(+0.10%) |
Jun 01, 2005 | 7.191 | 7.290 | 7.191 | 7.264 | 56,103 | +0.07(+1.02%) |
May 31, 2005 | 7.235 | 7.235 | 7.160 | 7.191 | 168,310 | -0.07(-1.01%) |
May 27, 2005 | 7.264 | 7.264 | 7.235 | 7.264 | 25,315 | +0.04(+0.61%) |
May 26, 2005 | 7.226 | 7.249 | 7.192 | 7.220 | 97,155 | +0.06(+0.82%) |
May 25, 2005 | 7.190 | 7.190 | 7.105 | 7.162 | 37,630 | -0.06(-0.81%) |
May 24, 2005 | 7.184 | 7.232 | 7.157 | 7.220 | 38,998 | +0.05(+0.75%) |
May 23, 2005 | 7.191 | 7.213 | 7.166 | 7.166 | 60,892 | -0.01(-0.14%) |
May 20, 2005 | 7.147 | 7.176 | 7.105 | 7.176 | 34,893 | +0.03(+0.41%) |
May 19, 2005 | 7.125 | 7.160 | 7.125 | 7.147 | 21,209 | +0.07(+0.95%) |
May 18, 2005 | 7.036 | 7.122 | 7.036 | 7.080 | 80,050 | +0.10(+1.36%) |
May 17, 2005 | 6.950 | 6.998 | 6.913 | 6.985 | 54,051 | +0.01(+0.19%) |
May 16, 2005 | 6.935 | 6.972 | 6.896 | 6.972 | 23,262 | +0.07(+0.95%) |
May 13, 2005 | 6.842 | 6.956 | 6.842 | 6.906 | 10,262 | +0.06(+0.94%) |
May 12, 2005 | 6.862 | 6.888 | 6.783 | 6.842 | 28,051 | -0.01(-0.19%) |
May 11, 2005 | 6.848 | 6.855 | 6.760 | 6.855 | 43,788 | +0.05(+0.69%) |
May 10, 2005 | 6.842 | 6.862 | 6.808 | 6.808 | 4,105 | -0.08(-1.10%) |
May 09, 2005 | 6.884 | 6.884 | 6.842 | 6.884 | 955,129 | +0.00(+0.02%) |
May 06, 2005 | 6.869 | 6.883 | 6.869 | 6.883 | 10,262 | +0.03(+0.43%) |
May 05, 2005 | 6.868 | 6.868 | 6.792 | 6.853 | 56,103 | +0.02(+0.26%) |
May 04, 2005 | 6.773 | 6.836 | 6.767 | 6.836 | 41,735 | +0.10(+1.45%) |
May 03, 2005 | 6.750 | 6.789 | 6.731 | 6.738 | 19,841 | +0.08(+1.19%) |