Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.099 | 7.167 | 7.084 | 7.147 | 3,871,908 | +0.06(+0.87%) |
Jul 28, 2005 | 7.050 | 7.116 | 7.045 | 7.085 | 3,141,622 | +0.04(+0.52%) |
Jul 27, 2005 | 7.182 | 7.184 | 7.036 | 7.049 | 4,375,857 | -0.13(-1.84%) |
Jul 26, 2005 | 7.226 | 7.229 | 7.174 | 7.181 | 3,108,294 | -0.03(-0.38%) |
Jul 25, 2005 | 7.204 | 7.236 | 7.174 | 7.208 | 2,272,164 | +0.00(+0.06%) |
Jul 22, 2005 | 7.233 | 7.233 | 7.133 | 7.204 | 2,858,517 | -0.01(-0.15%) |
Jul 21, 2005 | 7.298 | 7.298 | 7.188 | 7.215 | 4,120,220 | -0.06(-0.83%) |
Jul 20, 2005 | 7.129 | 7.297 | 7.126 | 7.275 | 6,336,716 | +0.11(+1.54%) |
Jul 19, 2005 | 7.085 | 7.174 | 7.031 | 7.165 | 5,114,567 | +0.10(+1.37%) |
Jul 18, 2005 | 7.024 | 7.098 | 7.020 | 7.068 | 4,534,074 | +0.05(+0.68%) |
Jul 15, 2005 | 6.806 | 7.028 | 6.792 | 7.020 | 7,384,168 | +0.21(+3.15%) |
Jul 14, 2005 | 6.942 | 6.957 | 6.635 | 6.806 | 22,465,640 | -0.25(-3.60%) |
Jul 13, 2005 | 7.136 | 7.136 | 7.045 | 7.060 | 4,337,402 | -0.09(-1.28%) |
Jul 12, 2005 | 7.107 | 7.167 | 7.107 | 7.151 | 2,775,746 | +0.05(+0.73%) |
Jul 11, 2005 | 7.133 | 7.136 | 7.062 | 7.099 | 2,915,285 | +0.02(+0.25%) |
Jul 08, 2005 | 7.006 | 7.099 | 6.967 | 7.081 | 3,970,794 | +0.06(+0.88%) |
Jul 07, 2005 | 6.901 | 7.020 | 6.840 | 7.020 | 3,150,046 | +0.04(+0.57%) |
Jul 06, 2005 | 7.002 | 7.027 | 6.928 | 6.980 | 3,256,988 | -0.02(-0.29%) |
Jul 05, 2005 | 7.006 | 7.049 | 6.978 | 7.001 | 3,921,717 | -0.03(-0.39%) |
Jul 01, 2005 | 7.110 | 7.120 | 7.014 | 7.028 | 3,778,150 | -0.08(-1.15%) |
Jun 30, 2005 | 7.083 | 7.176 | 7.079 | 7.110 | 3,742,259 | +0.02(+0.31%) |
Jun 29, 2005 | 7.117 | 7.117 | 7.047 | 7.088 | 1,924,967 | -0.02(-0.23%) |
Jun 28, 2005 | 7.004 | 7.111 | 7.004 | 7.105 | 3,818,803 | +0.11(+1.52%) |
Jun 27, 2005 | 7.031 | 7.072 | 6.986 | 6.998 | 3,600,889 | -0.02(-0.33%) |
Jun 24, 2005 | 7.140 | 7.234 | 7.021 | 7.021 | 5,301,717 | -0.13(-1.83%) |
Jun 23, 2005 | 7.229 | 7.256 | 7.152 | 7.152 | 3,656,192 | -0.09(-1.23%) |
Jun 22, 2005 | 7.263 | 7.267 | 7.180 | 7.241 | 6,165,681 | -0.03(-0.39%) |
Jun 21, 2005 | 7.229 | 7.307 | 7.195 | 7.270 | 6,001,605 | +0.02(+0.26%) |
Jun 20, 2005 | 7.232 | 7.252 | 7.178 | 7.251 | 16,826,980 | -0.03(-0.39%) |
Jun 17, 2005 | 7.277 | 7.344 | 7.263 | 7.279 | 5,602,035 | +0.05(+0.72%) |
Jun 16, 2005 | 7.156 | 7.242 | 7.147 | 7.227 | 3,429,488 | +0.07(+0.99%) |
Jun 15, 2005 | 7.214 | 7.229 | 7.106 | 7.156 | 3,451,829 | -0.03(-0.47%) |
Jun 14, 2005 | 7.177 | 7.202 | 7.121 | 7.191 | 3,075,699 | +0.01(+0.19%) |
Jun 13, 2005 | 7.215 | 7.232 | 7.148 | 7.177 | 3,160,667 | -0.07(-0.98%) |
Jun 10, 2005 | 7.163 | 7.267 | 7.132 | 7.248 | 4,031,590 | +0.08(+1.18%) |
Jun 09, 2005 | 7.076 | 7.169 | 7.017 | 7.163 | 2,521,941 | +0.09(+1.25%) |
Jun 08, 2005 | 7.133 | 7.154 | 7.065 | 7.075 | 3,061,415 | -0.05(-0.65%) |
Jun 07, 2005 | 7.117 | 7.180 | 7.099 | 7.121 | 4,521,988 | +0.02(+0.31%) |
Jun 06, 2005 | 7.120 | 7.131 | 7.073 | 7.099 | 2,947,148 | -0.01(-0.08%) |
Jun 03, 2005 | 7.150 | 7.236 | 7.079 | 7.105 | 4,318,723 | -0.08(-1.06%) |
Jun 02, 2005 | 7.066 | 7.184 | 7.042 | 7.181 | 6,364,184 | +0.15(+2.16%) |
Jun 01, 2005 | 6.976 | 7.083 | 6.976 | 7.030 | 5,654,774 | +0.03(+0.39%) |
May 31, 2005 | 7.038 | 7.065 | 7.001 | 7.002 | 5,603,500 | -0.09(-1.33%) |
May 27, 2005 | 7.065 | 7.099 | 7.036 | 7.096 | 4,161,239 | +0.03(+0.42%) |
May 26, 2005 | 6.913 | 7.098 | 6.908 | 7.066 | 7,218,260 | +0.19(+2.72%) |
May 25, 2005 | 6.853 | 6.893 | 6.796 | 6.879 | 3,167,259 | +0.00(+0.04%) |
May 24, 2005 | 6.935 | 6.935 | 6.853 | 6.877 | 3,732,004 | -0.06(-0.89%) |
May 23, 2005 | 6.903 | 6.975 | 6.867 | 6.938 | 3,283,358 | +0.03(+0.45%) |
May 20, 2005 | 6.898 | 6.915 | 6.863 | 6.907 | 4,991,143 | +0.02(+0.36%) |
May 19, 2005 | 6.939 | 6.976 | 6.823 | 6.882 | 10,368,672 | -0.14(-2.04%) |
May 18, 2005 | 6.687 | 7.043 | 6.664 | 7.025 | 12,831,649 | +0.45(+6.90%) |
May 17, 2005 | 6.526 | 6.586 | 6.494 | 6.572 | 5,309,408 | +0.03(+0.40%) |
May 16, 2005 | 6.538 | 6.627 | 6.530 | 6.546 | 3,508,596 | +0.02(+0.23%) |
May 13, 2005 | 6.619 | 6.636 | 6.490 | 6.531 | 3,717,354 | -0.08(-1.14%) |
May 12, 2005 | 6.606 | 6.650 | 6.560 | 6.606 | 3,055,921 | -0.01(-0.08%) |
May 11, 2005 | 6.598 | 6.627 | 6.535 | 6.612 | 3,211,574 | +0.02(+0.25%) |
May 10, 2005 | 6.608 | 6.635 | 6.565 | 6.595 | 2,406,208 | -0.03(-0.49%) |
May 09, 2005 | 6.587 | 6.675 | 6.546 | 6.628 | 4,438,485 | +0.05(+0.73%) |
May 06, 2005 | 6.583 | 6.662 | 6.556 | 6.580 | 3,104,632 | +0.01(+0.19%) |
May 05, 2005 | 6.653 | 6.660 | 6.561 | 6.568 | 4,379,153 | -0.08(-1.27%) |
May 04, 2005 | 6.567 | 6.657 | 6.565 | 6.653 | 5,239,455 | +0.10(+1.52%) |
May 03, 2005 | 6.451 | 6.584 | 6.451 | 6.553 | 6,038,595 | +0.11(+1.76%) |