Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.474 | 7.485 | 7.428 | 7.441 | 530,322 | -0.04(-0.54%) |
Jul 28, 2005 | 7.409 | 7.495 | 7.398 | 7.481 | 767,802 | +0.12(+1.68%) |
Jul 27, 2005 | 7.346 | 7.369 | 7.318 | 7.358 | 520,706 | -0.03(-0.36%) |
Jul 26, 2005 | 7.377 | 7.398 | 7.354 | 7.384 | 613,076 | +0.03(+0.41%) |
Jul 25, 2005 | 7.388 | 7.396 | 7.350 | 7.354 | 981,679 | -0.08(-1.10%) |
Jul 22, 2005 | 7.445 | 7.447 | 7.399 | 7.436 | 608,414 | -0.06(-0.74%) |
Jul 21, 2005 | 7.497 | 7.569 | 7.449 | 7.491 | 858,423 | -0.09(-1.16%) |
Jul 20, 2005 | 7.573 | 7.596 | 7.504 | 7.579 | 664,651 | +0.00(+0.05%) |
Jul 19, 2005 | 7.546 | 7.575 | 7.504 | 7.575 | 923,693 | +0.08(+1.02%) |
Jul 18, 2005 | 7.497 | 7.510 | 7.453 | 7.499 | 788,781 | +0.03(+0.43%) |
Jul 15, 2005 | 7.470 | 7.487 | 7.436 | 7.466 | 787,907 | +0.02(+0.33%) |
Jul 14, 2005 | 7.438 | 7.453 | 7.399 | 7.441 | 946,421 | +0.02(+0.23%) |
Jul 13, 2005 | 7.441 | 7.455 | 7.392 | 7.424 | 636,095 | -0.10(-1.29%) |
Jul 12, 2005 | 7.531 | 7.546 | 7.483 | 7.522 | 585,685 | +0.07(+0.95%) |
Jul 11, 2005 | 7.382 | 7.468 | 7.373 | 7.451 | 558,004 | +0.08(+1.09%) |
Jul 08, 2005 | 7.281 | 7.398 | 7.281 | 7.371 | 877,363 | +0.09(+1.28%) |
Jul 07, 2005 | 7.182 | 7.283 | 7.178 | 7.277 | 1,089,783 | -0.07(-0.96%) |
Jul 06, 2005 | 7.369 | 7.390 | 7.344 | 7.348 | 611,327 | -0.03(-0.41%) |
Jul 05, 2005 | 7.329 | 7.409 | 7.318 | 7.379 | 935,349 | -0.03(-0.41%) |
Jul 01, 2005 | 7.426 | 7.468 | 7.390 | 7.409 | 406,483 | +0.00(+0.03%) |
Jun 30, 2005 | 7.399 | 7.441 | 7.394 | 7.407 | 823,165 | +0.00(+0.00%) |
Jun 29, 2005 | 7.371 | 7.419 | 7.350 | 7.407 | 623,274 | -0.05(-0.64%) |
Jun 28, 2005 | 7.394 | 7.455 | 7.394 | 7.455 | 846,476 | +0.02(+0.31%) |
Jun 27, 2005 | 7.401 | 7.432 | 7.388 | 7.432 | 1,006,447 | +0.06(+0.85%) |
Jun 24, 2005 | 7.386 | 7.403 | 7.369 | 7.369 | 694,664 | -0.03(-0.44%) |
Jun 23, 2005 | 7.455 | 7.455 | 7.398 | 7.401 | 656,492 | -0.07(-0.97%) |
Jun 22, 2005 | 7.476 | 7.483 | 7.440 | 7.474 | 1,187,106 | -0.04(-0.48%) |
Jun 21, 2005 | 7.478 | 7.531 | 7.478 | 7.510 | 827,244 | +0.05(+0.61%) |
Jun 20, 2005 | 7.426 | 7.483 | 7.405 | 7.464 | 824,622 | -0.08(-1.11%) |
Jun 17, 2005 | 7.563 | 7.565 | 7.527 | 7.548 | 869,787 | +0.03(+0.43%) |
Jun 16, 2005 | 7.487 | 7.516 | 7.461 | 7.516 | 912,912 | +0.03(+0.41%) |
Jun 15, 2005 | 7.499 | 7.504 | 7.453 | 7.485 | 1,178,947 | -0.01(-0.15%) |
Jun 14, 2005 | 7.468 | 7.499 | 7.457 | 7.497 | 545,183 | +0.01(+0.15%) |
Jun 13, 2005 | 7.481 | 7.489 | 7.470 | 7.485 | 913,786 | +0.00(+0.05%) |
Jun 10, 2005 | 7.518 | 7.518 | 7.464 | 7.481 | 596,175 | -0.10(-1.28%) |
Jun 09, 2005 | 7.575 | 7.600 | 7.533 | 7.579 | 861,337 | -0.01(-0.08%) |
Jun 08, 2005 | 7.609 | 7.634 | 7.577 | 7.584 | 661,154 | -0.00(-0.05%) |
Jun 07, 2005 | 7.588 | 7.615 | 7.579 | 7.588 | 797,814 | +0.09(+1.25%) |
Jun 06, 2005 | 7.491 | 7.520 | 7.474 | 7.495 | 1,004,407 | -0.07(-0.96%) |
Jun 03, 2005 | 7.592 | 7.609 | 7.550 | 7.567 | 708,942 | -0.05(-0.65%) |
Jun 02, 2005 | 7.569 | 7.628 | 7.562 | 7.617 | 830,158 | +0.06(+0.73%) |
Jun 01, 2005 | 7.510 | 7.592 | 7.499 | 7.562 | 1,180,987 | +0.04(+0.48%) |
May 31, 2005 | 7.537 | 7.560 | 7.512 | 7.525 | 1,700,528 | -0.22(-2.88%) |
May 27, 2005 | 7.703 | 7.760 | 7.691 | 7.748 | 1,220,907 | +0.01(+0.10%) |
May 26, 2005 | 7.720 | 7.752 | 7.674 | 7.741 | 979,348 | +0.02(+0.25%) |
May 25, 2005 | 7.708 | 7.727 | 7.682 | 7.722 | 903,588 | -0.02(-0.27%) |
May 24, 2005 | 7.731 | 7.746 | 7.708 | 7.743 | 701,657 | -0.06(-0.71%) |
May 23, 2005 | 7.741 | 7.809 | 7.724 | 7.798 | 1,447,897 | +0.11(+1.46%) |
May 20, 2005 | 7.695 | 7.705 | 7.638 | 7.685 | 1,986,961 | +0.10(+1.26%) |
May 19, 2005 | 7.596 | 7.602 | 7.565 | 7.590 | 1,171,954 | -0.07(-0.87%) |
May 18, 2005 | 7.588 | 7.666 | 7.560 | 7.657 | 1,252,377 | -0.14(-1.76%) |
May 17, 2005 | 7.752 | 7.813 | 7.750 | 7.794 | 687,962 | +0.00(+0.05%) |
May 16, 2005 | 7.722 | 7.790 | 7.720 | 7.790 | 783,245 | +0.06(+0.71%) |
May 13, 2005 | 7.762 | 7.790 | 7.689 | 7.735 | 693,790 | -0.02(-0.30%) |
May 12, 2005 | 7.771 | 7.811 | 7.745 | 7.758 | 885,522 | -0.07(-0.88%) |
May 11, 2005 | 7.802 | 7.848 | 7.785 | 7.827 | 828,119 | +0.01(+0.12%) |
May 10, 2005 | 7.817 | 7.867 | 7.806 | 7.817 | 1,537,644 | -0.02(-0.32%) |
May 09, 2005 | 7.743 | 7.849 | 7.743 | 7.842 | 1,360,772 | +0.10(+1.26%) |
May 06, 2005 | 7.800 | 7.817 | 7.659 | 7.745 | 2,340,121 | +0.21(+2.78%) |
May 05, 2005 | 7.581 | 7.586 | 7.464 | 7.535 | 1,236,350 | +0.07(+0.89%) |
May 04, 2005 | 7.405 | 7.501 | 7.390 | 7.468 | 1,260,244 | +0.13(+1.82%) |
May 03, 2005 | 7.310 | 7.356 | 7.304 | 7.335 | 926,316 | +0.02(+0.29%) |