Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.914 | 6.925 | 6.872 | 6.884 | 573,270 | -0.04(-0.54%) |
Jul 28, 2005 | 6.854 | 6.933 | 6.843 | 6.921 | 829,982 | +0.11(+1.68%) |
Jul 27, 2005 | 6.796 | 6.817 | 6.769 | 6.806 | 562,876 | -0.02(-0.36%) |
Jul 26, 2005 | 6.824 | 6.843 | 6.803 | 6.831 | 662,726 | +0.03(+0.41%) |
Jul 25, 2005 | 6.835 | 6.842 | 6.799 | 6.803 | 1,061,180 | -0.08(-1.10%) |
Jul 22, 2005 | 6.887 | 6.889 | 6.845 | 6.879 | 657,686 | -0.05(-0.74%) |
Jul 21, 2005 | 6.935 | 7.002 | 6.891 | 6.930 | 927,942 | -0.08(-1.16%) |
Jul 20, 2005 | 7.006 | 7.027 | 6.942 | 7.011 | 718,478 | +0.00(+0.05%) |
Jul 19, 2005 | 6.981 | 7.007 | 6.942 | 7.007 | 998,499 | +0.07(+1.02%) |
Jul 18, 2005 | 6.935 | 6.947 | 6.895 | 6.937 | 852,661 | +0.03(+0.43%) |
Jul 15, 2005 | 6.910 | 6.926 | 6.879 | 6.907 | 851,716 | +0.02(+0.33%) |
Jul 14, 2005 | 6.880 | 6.895 | 6.845 | 6.884 | 1,023,067 | +0.02(+0.23%) |
Jul 13, 2005 | 6.884 | 6.896 | 6.838 | 6.868 | 687,609 | -0.09(-1.29%) |
Jul 12, 2005 | 6.967 | 6.981 | 6.923 | 6.958 | 633,117 | +0.07(+0.95%) |
Jul 11, 2005 | 6.829 | 6.909 | 6.820 | 6.893 | 603,194 | +0.07(+1.09%) |
Jul 08, 2005 | 6.736 | 6.843 | 6.736 | 6.819 | 948,416 | +0.09(+1.28%) |
Jul 07, 2005 | 6.644 | 6.738 | 6.641 | 6.732 | 1,178,039 | -0.07(-0.96%) |
Jul 06, 2005 | 6.817 | 6.836 | 6.794 | 6.798 | 660,836 | -0.03(-0.41%) |
Jul 05, 2005 | 6.780 | 6.854 | 6.769 | 6.826 | 1,011,098 | -0.03(-0.41%) |
Jul 01, 2005 | 6.870 | 6.909 | 6.836 | 6.854 | 439,402 | +0.00(+0.03%) |
Jun 30, 2005 | 6.845 | 6.884 | 6.840 | 6.852 | 889,829 | +0.00(+0.00%) |
Jun 29, 2005 | 6.819 | 6.863 | 6.799 | 6.852 | 673,750 | -0.04(-0.64%) |
Jun 28, 2005 | 6.840 | 6.896 | 6.840 | 6.896 | 915,028 | +0.02(+0.31%) |
Jun 27, 2005 | 6.847 | 6.875 | 6.835 | 6.875 | 1,087,954 | +0.06(+0.85%) |
Jun 24, 2005 | 6.833 | 6.849 | 6.817 | 6.817 | 750,921 | -0.03(-0.44%) |
Jun 23, 2005 | 6.896 | 6.896 | 6.843 | 6.847 | 709,658 | -0.07(-0.97%) |
Jun 22, 2005 | 6.916 | 6.923 | 6.882 | 6.914 | 1,283,244 | -0.03(-0.48%) |
Jun 21, 2005 | 6.917 | 6.967 | 6.917 | 6.947 | 894,239 | +0.04(+0.61%) |
Jun 20, 2005 | 6.870 | 6.923 | 6.850 | 6.905 | 891,404 | -0.08(-1.11%) |
Jun 17, 2005 | 6.997 | 6.999 | 6.963 | 6.983 | 940,227 | +0.03(+0.43%) |
Jun 16, 2005 | 6.926 | 6.953 | 6.902 | 6.953 | 986,844 | +0.03(+0.41%) |
Jun 15, 2005 | 6.937 | 6.942 | 6.895 | 6.925 | 1,274,425 | -0.01(-0.15%) |
Jun 14, 2005 | 6.909 | 6.937 | 6.898 | 6.935 | 589,334 | +0.01(+0.15%) |
Jun 13, 2005 | 6.921 | 6.928 | 6.910 | 6.925 | 987,789 | +0.00(+0.05%) |
Jun 10, 2005 | 6.955 | 6.955 | 6.905 | 6.921 | 644,457 | -0.09(-1.28%) |
Jun 09, 2005 | 7.007 | 7.030 | 6.969 | 7.011 | 931,092 | -0.01(-0.08%) |
Jun 08, 2005 | 7.039 | 7.062 | 7.009 | 7.016 | 714,698 | -0.00(-0.05%) |
Jun 07, 2005 | 7.020 | 7.044 | 7.011 | 7.020 | 862,426 | +0.09(+1.25%) |
Jun 06, 2005 | 6.930 | 6.956 | 6.914 | 6.933 | 1,085,749 | -0.07(-0.96%) |
Jun 03, 2005 | 7.023 | 7.039 | 6.984 | 7.000 | 766,355 | -0.05(-0.65%) |
Jun 02, 2005 | 7.002 | 7.057 | 6.995 | 7.046 | 897,389 | +0.05(+0.73%) |
Jun 01, 2005 | 6.947 | 7.023 | 6.937 | 6.995 | 1,276,629 | +0.03(+0.48%) |
May 31, 2005 | 6.972 | 6.993 | 6.949 | 6.962 | 1,838,246 | -0.21(-2.88%) |
May 27, 2005 | 7.126 | 7.178 | 7.115 | 7.168 | 1,319,782 | +0.01(+0.10%) |
May 26, 2005 | 7.141 | 7.171 | 7.099 | 7.161 | 1,058,661 | +0.02(+0.25%) |
May 25, 2005 | 7.131 | 7.149 | 7.106 | 7.143 | 976,765 | -0.02(-0.27%) |
May 24, 2005 | 7.152 | 7.166 | 7.131 | 7.163 | 758,481 | -0.05(-0.71%) |
May 23, 2005 | 7.161 | 7.224 | 7.145 | 7.214 | 1,565,155 | +0.10(+1.46%) |
May 20, 2005 | 7.119 | 7.127 | 7.066 | 7.110 | 2,147,875 | +0.09(+1.26%) |
May 19, 2005 | 7.027 | 7.032 | 6.999 | 7.022 | 1,266,865 | -0.06(-0.87%) |
May 18, 2005 | 7.020 | 7.092 | 6.993 | 7.083 | 1,353,801 | -0.13(-1.76%) |
May 17, 2005 | 7.171 | 7.228 | 7.170 | 7.210 | 743,677 | +0.00(+0.05%) |
May 16, 2005 | 7.143 | 7.207 | 7.141 | 7.207 | 846,676 | +0.05(+0.71%) |
May 13, 2005 | 7.180 | 7.207 | 7.113 | 7.156 | 749,976 | -0.02(-0.30%) |
May 12, 2005 | 7.189 | 7.226 | 7.164 | 7.177 | 957,236 | -0.06(-0.88%) |
May 11, 2005 | 7.217 | 7.260 | 7.201 | 7.240 | 895,184 | +0.01(+0.12%) |
May 10, 2005 | 7.231 | 7.277 | 7.221 | 7.231 | 1,662,170 | -0.02(-0.32%) |
May 09, 2005 | 7.163 | 7.261 | 7.163 | 7.254 | 1,470,975 | +0.09(+1.26%) |
May 06, 2005 | 7.216 | 7.231 | 7.085 | 7.164 | 2,529,636 | +0.19(+2.78%) |
May 05, 2005 | 7.013 | 7.018 | 6.905 | 6.970 | 1,336,476 | +0.06(+0.89%) |
May 04, 2005 | 6.850 | 6.939 | 6.836 | 6.909 | 1,362,305 | +0.12(+1.82%) |
May 03, 2005 | 6.762 | 6.805 | 6.757 | 6.785 | 1,001,333 | +0.02(+0.29%) |