Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.800 | 8.000 | 7.750 | 8.000 | 38,000 | +0.10(+1.27%) |
Jul 28, 2005 | 7.730 | 7.950 | 7.660 | 7.900 | 21,700 | +0.15(+1.94%) |
Jul 27, 2005 | 7.920 | 7.940 | 7.730 | 7.750 | 24,500 | -0.21(-2.64%) |
Jul 26, 2005 | 8.000 | 8.020 | 7.850 | 7.960 | 21,200 | -0.04(-0.50%) |
Jul 25, 2005 | 8.000 | 8.070 | 7.910 | 8.000 | 30,700 | -0.02(-0.25%) |
Jul 22, 2005 | 8.050 | 8.100 | 8.000 | 8.020 | 23,900 | +0.02(+0.25%) |
Jul 21, 2005 | 7.980 | 8.140 | 7.900 | 8.000 | 50,600 | -0.03(-0.37%) |
Jul 20, 2005 | 7.950 | 8.180 | 7.890 | 8.030 | 22,500 | -0.02(-0.25%) |
Jul 19, 2005 | 8.300 | 8.330 | 8.050 | 8.050 | 135,900 | -0.29(-3.48%) |
Jul 18, 2005 | 8.350 | 8.500 | 8.260 | 8.340 | 44,000 | +0.15(+1.83%) |
Jul 15, 2005 | 7.830 | 8.220 | 7.830 | 8.190 | 191,200 | +0.46(+5.95%) |
Jul 14, 2005 | 7.550 | 7.790 | 7.550 | 7.730 | 46,800 | +0.15(+1.98%) |
Jul 13, 2005 | 7.520 | 7.600 | 7.500 | 7.580 | 18,200 | +0.08(+1.07%) |
Jul 12, 2005 | 7.600 | 7.660 | 7.400 | 7.500 | 100,700 | -0.11(-1.45%) |
Jul 11, 2005 | 7.460 | 7.690 | 7.360 | 7.610 | 34,400 | +0.10(+1.33%) |
Jul 08, 2005 | 7.500 | 7.570 | 7.400 | 7.510 | 26,100 | -0.04(-0.53%) |
Jul 07, 2005 | 7.400 | 7.550 | 7.350 | 7.550 | 71,800 | +0.10(+1.34%) |
Jul 06, 2005 | 7.230 | 7.630 | 7.200 | 7.450 | 212,600 | +0.27(+3.76%) |
Jul 05, 2005 | 7.000 | 7.200 | 7.000 | 7.180 | 44,700 | +0.18(+2.57%) |
Jul 01, 2005 | 7.100 | 7.130 | 6.950 | 7.000 | 33,100 | -0.09(-1.27%) |
Jun 30, 2005 | 7.030 | 7.200 | 6.990 | 7.090 | 53,600 | +0.08(+1.14%) |
Jun 29, 2005 | 6.990 | 7.100 | 6.950 | 7.010 | 69,800 | +0.06(+0.86%) |
Jun 28, 2005 | 6.900 | 7.030 | 6.900 | 6.950 | 52,100 | +0.04(+0.58%) |
Jun 27, 2005 | 7.030 | 7.040 | 6.900 | 6.910 | 6,700 | -0.07(-1.00%) |
Jun 24, 2005 | 6.950 | 7.100 | 6.800 | 6.980 | 25,000 | -0.02(-0.29%) |
Jun 23, 2005 | 7.180 | 7.200 | 6.970 | 7.000 | 16,600 | -0.18(-2.51%) |
Jun 22, 2005 | 7.100 | 7.250 | 7.030 | 7.180 | 36,500 | +0.08(+1.13%) |
Jun 21, 2005 | 7.140 | 7.160 | 7.050 | 7.100 | 51,000 | +0.01(+0.14%) |
Jun 20, 2005 | 7.200 | 7.220 | 7.010 | 7.090 | 41,600 | -0.06(-0.84%) |
Jun 17, 2005 | 6.910 | 7.230 | 6.880 | 7.150 | 106,500 | +0.34(+4.99%) |
Jun 16, 2005 | 6.750 | 7.000 | 6.700 | 6.810 | 64,600 | +0.16(+2.41%) |
Jun 15, 2005 | 6.510 | 7.100 | 6.500 | 6.650 | 156,900 | +0.36(+5.72%) |
Jun 14, 2005 | 6.230 | 6.290 | 6.110 | 6.290 | 8,700 | +0.11(+1.78%) |
Jun 13, 2005 | 6.170 | 6.270 | 6.130 | 6.180 | 15,700 | +0.03(+0.49%) |
Jun 10, 2005 | 6.330 | 6.360 | 6.150 | 6.150 | 6,200 | -0.18(-2.84%) |
Jun 09, 2005 | 6.420 | 6.420 | 6.290 | 6.330 | 14,300 | -0.07(-1.09%) |
Jun 08, 2005 | 6.110 | 6.450 | 6.100 | 6.400 | 27,200 | +0.30(+4.92%) |
Jun 07, 2005 | 6.100 | 6.180 | 6.080 | 6.100 | 40,100 | +0.00(+0.00%) |
Jun 06, 2005 | 6.090 | 6.100 | 6.090 | 6.100 | 31,100 | +0.02(+0.33%) |
Jun 03, 2005 | 6.100 | 6.100 | 6.040 | 6.080 | 4,000 | -0.01(-0.16%) |
Jun 02, 2005 | 6.100 | 6.100 | 6.040 | 6.090 | 31,900 | -0.01(-0.16%) |
Jun 01, 2005 | 6.010 | 6.100 | 5.980 | 6.100 | 31,100 | +0.04(+0.66%) |
May 31, 2005 | 6.080 | 6.100 | 6.060 | 6.060 | 19,700 | -0.02(-0.33%) |
May 27, 2005 | 6.100 | 6.100 | 6.010 | 6.080 | 16,200 | -0.01(-0.16%) |
May 26, 2005 | 6.000 | 6.100 | 5.960 | 6.090 | 187,000 | +0.09(+1.50%) |
May 25, 2005 | 6.050 | 6.050 | 5.940 | 6.000 | 1,700 | +0.00(+0.00%) |
May 24, 2005 | 5.970 | 6.030 | 5.902 | 6.000 | 18,600 | +0.03(+0.50%) |
May 23, 2005 | 5.900 | 6.000 | 5.810 | 5.970 | 17,600 | +0.04(+0.67%) |
May 20, 2005 | 6.000 | 6.000 | 5.920 | 5.930 | 25,700 | -0.04(-0.67%) |
May 19, 2005 | 6.050 | 6.050 | 5.950 | 5.970 | 9,500 | -0.07(-1.16%) |
May 18, 2005 | 6.050 | 6.100 | 6.000 | 6.040 | 28,200 | +0.09(+1.51%) |
May 17, 2005 | 5.900 | 6.100 | 5.900 | 5.950 | 48,800 | -0.02(-0.34%) |
May 16, 2005 | 5.790 | 6.100 | 5.700 | 5.970 | 36,100 | +0.23(+4.01%) |
May 13, 2005 | 5.750 | 5.750 | 5.650 | 5.740 | 8,700 | -0.03(-0.52%) |
May 12, 2005 | 5.800 | 5.850 | 5.700 | 5.770 | 17,300 | -0.04(-0.69%) |
May 11, 2005 | 5.860 | 5.910 | 5.810 | 5.810 | 20,300 | -0.09(-1.53%) |
May 10, 2005 | 5.950 | 6.000 | 5.900 | 5.900 | 13,600 | -0.10(-1.67%) |
May 09, 2005 | 6.000 | 6.000 | 5.930 | 6.000 | 22,000 | +0.00(+0.00%) |
May 06, 2005 | 6.080 | 6.080 | 5.950 | 6.000 | 56,100 | -0.08(-1.32%) |
May 05, 2005 | 6.000 | 6.090 | 5.900 | 6.080 | 137,300 | +0.02(+0.33%) |
May 04, 2005 | 6.000 | 6.080 | 5.950 | 6.060 | 55,900 | +0.08(+1.34%) |
May 03, 2005 | 5.950 | 6.000 | 5.860 | 5.980 | 51,400 | +0.00(+0.00%) |