Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.063 | 7.131 | 7.048 | 7.110 | 3,891,769 | +0.06(+0.87%) |
Jul 28, 2005 | 7.014 | 7.079 | 7.009 | 7.049 | 3,157,737 | +0.04(+0.52%) |
Jul 27, 2005 | 7.146 | 7.147 | 7.000 | 7.013 | 4,398,303 | -0.13(-1.84%) |
Jul 26, 2005 | 7.189 | 7.192 | 7.138 | 7.144 | 3,124,238 | -0.03(-0.38%) |
Jul 25, 2005 | 7.167 | 7.199 | 7.138 | 7.172 | 2,283,819 | +0.00(+0.06%) |
Jul 22, 2005 | 7.196 | 7.196 | 7.097 | 7.167 | 2,873,180 | -0.01(-0.15%) |
Jul 21, 2005 | 7.261 | 7.261 | 7.151 | 7.178 | 4,141,355 | -0.06(-0.83%) |
Jul 20, 2005 | 7.093 | 7.260 | 7.090 | 7.238 | 6,369,220 | +0.11(+1.54%) |
Jul 19, 2005 | 7.049 | 7.138 | 6.995 | 7.128 | 5,140,802 | +0.10(+1.37%) |
Jul 18, 2005 | 6.988 | 7.062 | 6.984 | 7.032 | 4,557,331 | +0.05(+0.68%) |
Jul 15, 2005 | 6.771 | 6.992 | 6.757 | 6.984 | 7,422,045 | +0.21(+3.15%) |
Jul 14, 2005 | 6.907 | 6.922 | 6.601 | 6.771 | 22,580,878 | -0.25(-3.60%) |
Jul 13, 2005 | 7.100 | 7.100 | 7.009 | 7.024 | 4,359,651 | -0.09(-1.28%) |
Jul 12, 2005 | 7.071 | 7.131 | 7.071 | 7.115 | 2,789,985 | +0.05(+0.73%) |
Jul 11, 2005 | 7.097 | 7.100 | 7.026 | 7.063 | 2,930,239 | +0.02(+0.25%) |
Jul 08, 2005 | 6.971 | 7.063 | 6.931 | 7.045 | 3,991,162 | +0.06(+0.88%) |
Jul 07, 2005 | 6.866 | 6.984 | 6.805 | 6.984 | 3,166,204 | +0.04(+0.57%) |
Jul 06, 2005 | 6.966 | 6.991 | 6.893 | 6.945 | 3,273,695 | -0.02(-0.29%) |
Jul 05, 2005 | 6.971 | 7.013 | 6.942 | 6.965 | 3,941,834 | -0.03(-0.39%) |
Jul 01, 2005 | 7.074 | 7.083 | 6.979 | 6.992 | 3,797,530 | -0.08(-1.15%) |
Jun 30, 2005 | 7.047 | 7.139 | 7.043 | 7.074 | 3,761,455 | +0.02(+0.31%) |
Jun 29, 2005 | 7.081 | 7.081 | 7.011 | 7.052 | 1,934,841 | -0.02(-0.23%) |
Jun 28, 2005 | 6.968 | 7.075 | 6.968 | 7.068 | 3,838,392 | +0.11(+1.52%) |
Jun 27, 2005 | 6.995 | 7.036 | 6.950 | 6.962 | 3,619,360 | -0.02(-0.33%) |
Jun 24, 2005 | 7.104 | 7.197 | 6.985 | 6.985 | 5,328,912 | -0.13(-1.83%) |
Jun 23, 2005 | 7.192 | 7.219 | 7.116 | 7.116 | 3,674,946 | -0.09(-1.23%) |
Jun 22, 2005 | 7.226 | 7.230 | 7.143 | 7.204 | 6,197,308 | -0.03(-0.39%) |
Jun 21, 2005 | 7.192 | 7.269 | 7.158 | 7.233 | 6,032,390 | +0.02(+0.26%) |
Jun 20, 2005 | 7.195 | 7.215 | 7.142 | 7.214 | 16,913,296 | -0.03(-0.39%) |
Jun 17, 2005 | 7.239 | 7.306 | 7.226 | 7.242 | 5,630,771 | +0.05(+0.72%) |
Jun 16, 2005 | 7.120 | 7.206 | 7.110 | 7.191 | 3,447,080 | +0.07(+0.99%) |
Jun 15, 2005 | 7.177 | 7.192 | 7.070 | 7.120 | 3,469,535 | -0.03(-0.47%) |
Jun 14, 2005 | 7.140 | 7.165 | 7.085 | 7.154 | 3,091,475 | +0.01(+0.19%) |
Jun 13, 2005 | 7.178 | 7.195 | 7.112 | 7.140 | 3,176,879 | -0.07(-0.98%) |
Jun 10, 2005 | 7.127 | 7.230 | 7.096 | 7.211 | 4,052,270 | +0.08(+1.18%) |
Jun 09, 2005 | 7.040 | 7.132 | 6.981 | 7.127 | 2,534,877 | +0.09(+1.25%) |
Jun 08, 2005 | 7.097 | 7.117 | 7.029 | 7.038 | 3,077,119 | -0.05(-0.65%) |
Jun 07, 2005 | 7.081 | 7.143 | 7.063 | 7.085 | 4,545,183 | +0.02(+0.31%) |
Jun 06, 2005 | 7.083 | 7.094 | 7.037 | 7.063 | 2,962,265 | -0.01(-0.08%) |
Jun 03, 2005 | 7.113 | 7.199 | 7.043 | 7.068 | 4,340,876 | -0.08(-1.06%) |
Jun 02, 2005 | 7.030 | 7.147 | 7.006 | 7.144 | 6,396,829 | +0.15(+2.16%) |
Jun 01, 2005 | 6.941 | 7.047 | 6.941 | 6.994 | 5,683,780 | +0.03(+0.39%) |
May 31, 2005 | 7.002 | 7.029 | 6.965 | 6.966 | 5,632,243 | -0.09(-1.33%) |
May 27, 2005 | 7.029 | 7.063 | 7.000 | 7.060 | 4,182,585 | +0.03(+0.43%) |
May 26, 2005 | 6.878 | 7.062 | 6.873 | 7.030 | 7,255,286 | +0.19(+2.72%) |
May 25, 2005 | 6.818 | 6.858 | 6.761 | 6.844 | 3,183,506 | +0.00(+0.04%) |
May 24, 2005 | 6.900 | 6.900 | 6.818 | 6.842 | 3,751,147 | -0.06(-0.89%) |
May 23, 2005 | 6.867 | 6.939 | 6.832 | 6.903 | 3,300,200 | +0.03(+0.45%) |
May 20, 2005 | 6.863 | 6.880 | 6.828 | 6.871 | 5,016,746 | +0.02(+0.36%) |
May 19, 2005 | 6.904 | 6.941 | 6.789 | 6.847 | 10,421,859 | -0.14(-2.04%) |
May 18, 2005 | 6.653 | 7.007 | 6.630 | 6.990 | 12,897,469 | +0.45(+6.90%) |
May 17, 2005 | 6.492 | 6.552 | 6.461 | 6.539 | 5,336,642 | +0.03(+0.40%) |
May 16, 2005 | 6.505 | 6.593 | 6.497 | 6.513 | 3,526,594 | +0.01(+0.23%) |
May 13, 2005 | 6.585 | 6.602 | 6.457 | 6.498 | 3,736,422 | -0.07(-1.14%) |
May 12, 2005 | 6.573 | 6.616 | 6.526 | 6.573 | 3,071,597 | -0.01(-0.08%) |
May 11, 2005 | 6.564 | 6.593 | 6.502 | 6.578 | 3,228,048 | +0.02(+0.25%) |
May 10, 2005 | 6.574 | 6.601 | 6.532 | 6.562 | 2,418,551 | -0.03(-0.49%) |
May 09, 2005 | 6.554 | 6.640 | 6.513 | 6.594 | 4,461,252 | +0.05(+0.73%) |
May 06, 2005 | 6.549 | 6.628 | 6.522 | 6.547 | 3,120,557 | +0.01(+0.19%) |
May 05, 2005 | 6.619 | 6.626 | 6.528 | 6.535 | 4,401,616 | -0.08(-1.27%) |
May 04, 2005 | 6.533 | 6.623 | 6.532 | 6.619 | 5,266,331 | +0.10(+1.52%) |
May 03, 2005 | 6.418 | 6.551 | 6.418 | 6.520 | 6,069,570 | +0.11(+1.76%) |