Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.683 | 7.849 | 7.683 | 7.844 | 2,273,834 | +0.14(+1.80%) |
Jul 28, 2005 | 7.568 | 7.737 | 7.566 | 7.705 | 1,212,949 | +0.14(+1.90%) |
Jul 27, 2005 | 7.613 | 7.683 | 7.499 | 7.562 | 1,329,339 | -0.08(-1.06%) |
Jul 26, 2005 | 7.470 | 7.703 | 7.470 | 7.642 | 1,765,465 | +0.17(+2.34%) |
Jul 25, 2005 | 7.476 | 7.618 | 7.467 | 7.467 | 1,523,321 | +0.01(+0.15%) |
Jul 22, 2005 | 7.310 | 7.515 | 7.310 | 7.456 | 2,062,905 | -0.04(-0.60%) |
Jul 21, 2005 | 7.665 | 7.754 | 7.490 | 7.501 | 1,834,586 | -0.17(-2.25%) |
Jul 20, 2005 | 7.557 | 7.730 | 7.344 | 7.674 | 3,429,703 | +0.37(+5.00%) |
Jul 19, 2005 | 7.333 | 7.367 | 7.277 | 7.308 | 1,054,195 | +0.01(+0.09%) |
Jul 18, 2005 | 7.176 | 7.449 | 7.176 | 7.301 | 2,273,834 | +0.10(+1.34%) |
Jul 15, 2005 | 7.055 | 7.214 | 6.992 | 7.205 | 3,649,996 | +0.15(+2.13%) |
Jul 14, 2005 | 7.111 | 7.185 | 7.028 | 7.055 | 1,589,320 | -0.00(-0.06%) |
Jul 13, 2005 | 6.947 | 7.079 | 6.934 | 7.059 | 1,322,650 | +0.13(+1.81%) |
Jul 12, 2005 | 6.907 | 6.963 | 6.761 | 6.934 | 1,739,155 | -0.01(-0.19%) |
Jul 11, 2005 | 6.869 | 7.046 | 6.869 | 6.947 | 1,278,056 | +0.09(+1.31%) |
Jul 08, 2005 | 6.615 | 6.902 | 6.564 | 6.857 | 1,398,013 | +0.23(+3.45%) |
Jul 07, 2005 | 6.615 | 6.700 | 6.478 | 6.629 | 1,204,030 | -0.05(-0.81%) |
Jul 06, 2005 | 6.687 | 6.779 | 6.638 | 6.683 | 1,005,588 | -0.00(-0.07%) |
Jul 05, 2005 | 6.667 | 6.743 | 6.604 | 6.687 | 832,564 | +0.02(+0.37%) |
Jul 01, 2005 | 6.705 | 6.763 | 6.597 | 6.662 | 1,020,304 | -0.01(-0.13%) |
Jun 30, 2005 | 6.840 | 6.853 | 6.671 | 6.671 | 1,016,291 | -0.17(-2.43%) |
Jun 29, 2005 | 6.846 | 6.954 | 6.739 | 6.837 | 711,715 | -0.00(-0.03%) |
Jun 28, 2005 | 6.582 | 6.860 | 6.582 | 6.840 | 1,213,841 | +0.30(+4.60%) |
Jun 27, 2005 | 6.604 | 6.606 | 6.467 | 6.539 | 1,450,634 | -0.04(-0.61%) |
Jun 24, 2005 | 6.683 | 6.685 | 6.535 | 6.579 | 1,207,598 | -0.09(-1.41%) |
Jun 23, 2005 | 6.884 | 6.952 | 6.656 | 6.674 | 1,540,713 | -0.24(-3.53%) |
Jun 22, 2005 | 6.905 | 6.929 | 6.840 | 6.918 | 835,240 | +0.01(+0.19%) |
Jun 21, 2005 | 6.828 | 6.918 | 6.732 | 6.905 | 1,226,773 | +0.09(+1.28%) |
Jun 20, 2005 | 6.792 | 6.875 | 6.696 | 6.817 | 1,675,386 | +0.00(+0.03%) |
Jun 17, 2005 | 6.862 | 6.916 | 6.761 | 6.815 | 2,045,068 | -0.05(-0.69%) |
Jun 16, 2005 | 6.851 | 6.882 | 6.783 | 6.862 | 696,999 | -0.01(-0.10%) |
Jun 15, 2005 | 6.855 | 6.873 | 6.774 | 6.869 | 1,356,987 | +0.04(+0.53%) |
Jun 14, 2005 | 6.774 | 6.896 | 6.766 | 6.833 | 1,592,888 | +0.07(+1.09%) |
Jun 13, 2005 | 6.831 | 6.873 | 6.700 | 6.759 | 1,733,358 | -0.15(-2.24%) |
Jun 10, 2005 | 6.774 | 6.916 | 6.772 | 6.914 | 1,544,726 | +0.14(+2.09%) |
Jun 09, 2005 | 6.783 | 6.846 | 6.736 | 6.772 | 2,797,364 | -0.01(-0.17%) |
Jun 08, 2005 | 6.907 | 6.997 | 6.766 | 6.783 | 2,356,332 | -0.11(-1.53%) |
Jun 07, 2005 | 6.828 | 6.999 | 6.797 | 6.889 | 5,104,198 | +0.07(+0.99%) |
Jun 06, 2005 | 6.714 | 6.848 | 6.651 | 6.822 | 2,139,161 | +0.11(+1.60%) |
Jun 03, 2005 | 6.806 | 6.806 | 6.629 | 6.714 | 7,850,725 | -0.11(-1.67%) |
Jun 02, 2005 | 6.552 | 6.848 | 6.449 | 6.828 | 1,570,145 | +0.18(+2.66%) |
Jun 01, 2005 | 6.626 | 6.750 | 6.530 | 6.651 | 1,445,728 | +0.03(+0.47%) |
May 31, 2005 | 6.436 | 6.709 | 6.425 | 6.620 | 1,776,614 | +0.18(+2.82%) |
May 27, 2005 | 6.452 | 6.501 | 6.378 | 6.438 | 1,341,379 | +0.00(+0.03%) |
May 26, 2005 | 6.290 | 6.456 | 6.290 | 6.436 | 2,861,579 | +0.18(+2.90%) |
May 25, 2005 | 6.326 | 6.348 | 6.241 | 6.254 | 1,200,909 | -0.07(-1.17%) |
May 24, 2005 | 6.389 | 6.391 | 6.310 | 6.328 | 1,165,234 | -0.06(-0.91%) |
May 23, 2005 | 6.378 | 6.425 | 6.355 | 6.387 | 1,109,937 | +0.01(+0.18%) |
May 20, 2005 | 6.391 | 6.402 | 6.324 | 6.375 | 798,673 | +0.01(+0.21%) |
May 19, 2005 | 6.357 | 6.375 | 6.261 | 6.362 | 1,389,986 | +0.00(+0.07%) |
May 18, 2005 | 6.209 | 6.380 | 6.194 | 6.357 | 1,687,872 | +0.20(+3.32%) |
May 17, 2005 | 6.133 | 6.196 | 6.126 | 6.153 | 1,460,444 | +0.01(+0.15%) |
May 16, 2005 | 6.041 | 6.189 | 6.032 | 6.144 | 1,318,636 | +0.12(+1.97%) |
May 13, 2005 | 6.077 | 6.091 | 5.981 | 6.026 | 1,069,803 | -0.02(-0.37%) |
May 12, 2005 | 6.167 | 6.178 | 5.983 | 6.048 | 1,491,660 | -0.12(-1.93%) |
May 11, 2005 | 6.178 | 6.198 | 5.990 | 6.167 | 1,505,930 | +0.03(+0.44%) |
May 10, 2005 | 6.191 | 6.205 | 6.126 | 6.140 | 1,853,761 | -0.07(-1.08%) |
May 09, 2005 | 6.106 | 6.209 | 6.057 | 6.207 | 1,185,301 | +0.12(+2.03%) |
May 06, 2005 | 6.111 | 6.140 | 5.965 | 6.084 | 754,525 | -0.01(-0.22%) |
May 05, 2005 | 6.149 | 6.196 | 6.075 | 6.097 | 1,076,046 | -0.05(-0.84%) |
May 04, 2005 | 6.100 | 6.169 | 6.043 | 6.149 | 1,352,973 | +0.05(+0.81%) |
May 03, 2005 | 6.088 | 6.176 | 6.070 | 6.100 | 1,220,976 | +0.02(+0.26%) |