Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.476 | 7.487 | 7.430 | 7.443 | 530,201 | -0.04(-0.54%) |
Jul 28, 2005 | 7.411 | 7.497 | 7.399 | 7.483 | 767,626 | +0.12(+1.68%) |
Jul 27, 2005 | 7.348 | 7.371 | 7.319 | 7.359 | 520,587 | -0.03(-0.36%) |
Jul 26, 2005 | 7.378 | 7.399 | 7.355 | 7.386 | 612,935 | +0.03(+0.41%) |
Jul 25, 2005 | 7.390 | 7.397 | 7.352 | 7.355 | 981,454 | -0.08(-1.10%) |
Jul 22, 2005 | 7.447 | 7.449 | 7.401 | 7.437 | 608,274 | -0.06(-0.74%) |
Jul 21, 2005 | 7.498 | 7.571 | 7.451 | 7.493 | 858,226 | -0.09(-1.16%) |
Jul 20, 2005 | 7.575 | 7.598 | 7.506 | 7.580 | 664,499 | +0.00(+0.05%) |
Jul 19, 2005 | 7.548 | 7.577 | 7.506 | 7.577 | 923,482 | +0.08(+1.02%) |
Jul 18, 2005 | 7.498 | 7.512 | 7.455 | 7.500 | 788,601 | +0.03(+0.43%) |
Jul 15, 2005 | 7.472 | 7.489 | 7.437 | 7.468 | 787,727 | +0.02(+0.33%) |
Jul 14, 2005 | 7.439 | 7.455 | 7.401 | 7.443 | 946,205 | +0.02(+0.23%) |
Jul 13, 2005 | 7.443 | 7.456 | 7.394 | 7.426 | 635,950 | -0.10(-1.29%) |
Jul 12, 2005 | 7.533 | 7.548 | 7.485 | 7.523 | 585,551 | +0.07(+0.95%) |
Jul 11, 2005 | 7.384 | 7.470 | 7.374 | 7.453 | 557,876 | +0.08(+1.09%) |
Jul 08, 2005 | 7.283 | 7.399 | 7.283 | 7.373 | 877,162 | +0.09(+1.28%) |
Jul 07, 2005 | 7.184 | 7.285 | 7.180 | 7.279 | 1,089,534 | -0.07(-0.96%) |
Jul 06, 2005 | 7.371 | 7.392 | 7.346 | 7.350 | 611,187 | -0.03(-0.41%) |
Jul 05, 2005 | 7.331 | 7.411 | 7.319 | 7.380 | 935,135 | -0.03(-0.41%) |
Jul 01, 2005 | 7.428 | 7.470 | 7.392 | 7.411 | 406,390 | +0.00(+0.03%) |
Jun 30, 2005 | 7.401 | 7.443 | 7.395 | 7.409 | 822,977 | +0.00(+0.00%) |
Jun 29, 2005 | 7.373 | 7.420 | 7.352 | 7.409 | 623,132 | -0.05(-0.64%) |
Jun 28, 2005 | 7.395 | 7.456 | 7.395 | 7.456 | 846,282 | +0.02(+0.31%) |
Jun 27, 2005 | 7.403 | 7.434 | 7.390 | 7.434 | 1,006,216 | +0.06(+0.85%) |
Jun 24, 2005 | 7.388 | 7.405 | 7.371 | 7.371 | 694,505 | -0.03(-0.44%) |
Jun 23, 2005 | 7.456 | 7.456 | 7.399 | 7.403 | 656,342 | -0.07(-0.97%) |
Jun 22, 2005 | 7.477 | 7.485 | 7.441 | 7.476 | 1,186,834 | -0.04(-0.48%) |
Jun 21, 2005 | 7.479 | 7.533 | 7.479 | 7.512 | 827,055 | +0.05(+0.61%) |
Jun 20, 2005 | 7.428 | 7.485 | 7.407 | 7.466 | 824,433 | -0.08(-1.11%) |
Jun 17, 2005 | 7.565 | 7.567 | 7.529 | 7.550 | 869,588 | +0.03(+0.43%) |
Jun 16, 2005 | 7.489 | 7.518 | 7.463 | 7.518 | 912,703 | +0.03(+0.41%) |
Jun 15, 2005 | 7.500 | 7.506 | 7.455 | 7.487 | 1,178,677 | -0.01(-0.15%) |
Jun 14, 2005 | 7.470 | 7.500 | 7.458 | 7.498 | 545,058 | +0.01(+0.15%) |
Jun 13, 2005 | 7.483 | 7.491 | 7.472 | 7.487 | 913,577 | +0.00(+0.05%) |
Jun 10, 2005 | 7.519 | 7.519 | 7.466 | 7.483 | 596,039 | -0.10(-1.28%) |
Jun 09, 2005 | 7.577 | 7.601 | 7.535 | 7.580 | 861,139 | -0.01(-0.08%) |
Jun 08, 2005 | 7.611 | 7.636 | 7.579 | 7.586 | 661,003 | -0.00(-0.05%) |
Jun 07, 2005 | 7.590 | 7.617 | 7.580 | 7.590 | 797,632 | +0.09(+1.25%) |
Jun 06, 2005 | 7.493 | 7.521 | 7.476 | 7.497 | 1,004,177 | -0.07(-0.96%) |
Jun 03, 2005 | 7.594 | 7.611 | 7.552 | 7.569 | 708,779 | -0.05(-0.65%) |
Jun 02, 2005 | 7.571 | 7.630 | 7.563 | 7.619 | 829,968 | +0.06(+0.73%) |
Jun 01, 2005 | 7.512 | 7.594 | 7.500 | 7.563 | 1,180,717 | +0.04(+0.48%) |
May 31, 2005 | 7.538 | 7.561 | 7.514 | 7.527 | 1,700,139 | -0.22(-2.88%) |
May 27, 2005 | 7.704 | 7.762 | 7.693 | 7.750 | 1,220,627 | +0.01(+0.10%) |
May 26, 2005 | 7.722 | 7.754 | 7.676 | 7.743 | 979,124 | +0.02(+0.25%) |
May 25, 2005 | 7.710 | 7.729 | 7.683 | 7.723 | 903,381 | -0.02(-0.27%) |
May 24, 2005 | 7.733 | 7.748 | 7.710 | 7.744 | 701,496 | -0.06(-0.71%) |
May 23, 2005 | 7.743 | 7.811 | 7.725 | 7.800 | 1,447,565 | +0.11(+1.46%) |
May 20, 2005 | 7.697 | 7.706 | 7.640 | 7.687 | 1,986,506 | +0.10(+1.26%) |
May 19, 2005 | 7.598 | 7.603 | 7.567 | 7.592 | 1,171,686 | -0.07(-0.87%) |
May 18, 2005 | 7.590 | 7.668 | 7.561 | 7.659 | 1,252,090 | -0.14(-1.76%) |
May 17, 2005 | 7.754 | 7.815 | 7.752 | 7.796 | 687,804 | +0.00(+0.05%) |
May 16, 2005 | 7.723 | 7.792 | 7.722 | 7.792 | 783,066 | +0.06(+0.71%) |
May 13, 2005 | 7.764 | 7.792 | 7.691 | 7.737 | 693,631 | -0.02(-0.29%) |
May 12, 2005 | 7.773 | 7.813 | 7.746 | 7.760 | 885,319 | -0.07(-0.88%) |
May 11, 2005 | 7.804 | 7.849 | 7.786 | 7.828 | 827,929 | +0.01(+0.12%) |
May 10, 2005 | 7.819 | 7.868 | 7.807 | 7.819 | 1,537,292 | -0.02(-0.32%) |
May 09, 2005 | 7.744 | 7.851 | 7.744 | 7.844 | 1,360,461 | +0.10(+1.26%) |
May 06, 2005 | 7.802 | 7.819 | 7.661 | 7.746 | 2,339,585 | +0.21(+2.78%) |
May 05, 2005 | 7.582 | 7.588 | 7.466 | 7.537 | 1,236,067 | +0.07(+0.89%) |
May 04, 2005 | 7.407 | 7.502 | 7.392 | 7.470 | 1,259,956 | +0.13(+1.82%) |
May 03, 2005 | 7.312 | 7.357 | 7.306 | 7.336 | 926,104 | +0.02(+0.29%) |