Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.795 | 6.795 | 6.765 | 6.780 | 14,400 | +0.00(+0.00%) |
Jul 28, 2005 | 6.802 | 6.817 | 6.780 | 6.780 | 6,000 | -0.01(-0.11%) |
Jul 27, 2005 | 6.795 | 6.795 | 6.787 | 6.787 | 800 | +0.00(+0.00%) |
Jul 26, 2005 | 6.750 | 6.787 | 6.750 | 6.787 | 7,466 | +0.02(+0.22%) |
Jul 25, 2005 | 6.750 | 6.787 | 6.727 | 6.772 | 19,334 | +0.01(+0.11%) |
Jul 22, 2005 | 6.757 | 6.780 | 6.757 | 6.765 | 16,667 | +0.02(+0.22%) |
Jul 21, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 1,600 | -0.04(-0.55%) |
Jul 20, 2005 | 6.787 | 6.787 | 6.787 | 6.787 | 1,200 | +0.07(+1.00%) |
Jul 19, 2005 | 6.787 | 6.787 | 6.720 | 6.720 | 2,800 | -0.05(-0.78%) |
Jul 18, 2005 | 6.817 | 6.817 | 6.772 | 6.772 | 3,200 | +0.01(+0.11%) |
Jul 15, 2005 | 6.765 | 6.765 | 6.765 | 6.765 | 9,067 | +0.00(+0.00%) |
Jul 14, 2005 | 6.795 | 6.795 | 6.765 | 6.765 | 3,066 | -0.02(-0.33%) |
Jul 13, 2005 | 6.780 | 6.787 | 6.780 | 6.787 | 933 | +0.01(+0.11%) |
Jul 12, 2005 | 6.825 | 6.825 | 6.772 | 6.780 | 7,066 | -0.01(-0.11%) |
Jul 11, 2005 | 6.780 | 6.795 | 6.780 | 6.787 | 7,200 | -0.03(-0.44%) |
Jul 08, 2005 | 6.825 | 6.825 | 6.817 | 6.817 | 800 | +0.00(+0.00%) |
Jul 07, 2005 | 6.817 | 6.817 | 6.817 | 6.817 | 2,133 | +0.03(+0.44%) |
Jul 06, 2005 | 6.787 | 6.787 | 6.787 | 6.787 | 133 | +0.00(+0.00%) |
Jul 05, 2005 | 6.787 | 6.787 | 6.787 | 6.787 | 1,333 | +0.02(+0.22%) |
Jul 01, 2005 | 6.772 | 6.772 | 6.772 | 6.772 | 666 | -0.02(-0.22%) |
Jun 30, 2005 | 6.825 | 6.840 | 6.780 | 6.787 | 5,200 | +0.00(+0.00%) |
Jun 29, 2005 | 6.840 | 6.840 | 6.772 | 6.787 | 3,466 | -0.04(-0.55%) |
Jun 28, 2005 | 6.847 | 6.855 | 6.825 | 6.825 | 4,666 | +0.05(+0.78%) |
Jun 27, 2005 | 6.825 | 6.825 | 6.772 | 6.772 | 1,200 | -0.02(-0.33%) |
Jun 24, 2005 | 6.862 | 6.862 | 6.787 | 6.795 | 1,066 | -0.07(-0.98%) |
Jun 23, 2005 | 6.862 | 6.862 | 6.862 | 6.862 | 1,333 | +0.05(+0.77%) |
Jun 22, 2005 | 6.750 | 6.810 | 6.712 | 6.810 | 13,467 | +0.07(+1.11%) |
Jun 21, 2005 | 6.750 | 6.757 | 6.690 | 6.735 | 11,467 | +0.01(+0.22%) |
Jun 20, 2005 | 6.765 | 6.765 | 6.720 | 6.720 | 4,800 | -0.04(-0.67%) |
Jun 17, 2005 | 6.802 | 6.810 | 6.712 | 6.765 | 4,533 | -0.04(-0.66%) |
Jun 16, 2005 | 6.765 | 6.810 | 6.765 | 6.810 | 4,266 | +0.04(+0.55%) |
Jun 15, 2005 | 6.787 | 6.787 | 6.690 | 6.772 | 7,867 | -0.03(-0.44%) |
Jun 14, 2005 | 6.802 | 6.802 | 6.802 | 6.802 | 133 | +0.04(+0.55%) |
Jun 13, 2005 | 6.772 | 6.772 | 6.727 | 6.765 | 15,067 | -0.01(-0.22%) |
Jun 10, 2005 | 6.757 | 6.780 | 6.727 | 6.780 | 8,267 | +0.03(+0.44%) |
Jun 09, 2005 | 6.765 | 6.765 | 6.690 | 6.750 | 3,066 | +0.00(+0.00%) |
Jun 08, 2005 | 6.750 | 6.750 | 6.742 | 6.750 | 1,466 | -0.02(-0.22%) |
Jun 07, 2005 | 6.780 | 6.780 | 6.750 | 6.765 | 5,733 | +0.01(+0.11%) |
Jun 06, 2005 | 6.757 | 6.757 | 6.757 | 6.757 | 266 | +0.00(+0.00%) |
Jun 03, 2005 | 6.780 | 6.795 | 6.757 | 6.757 | 23,467 | +0.01(+0.11%) |
Jun 02, 2005 | 6.772 | 6.780 | 6.742 | 6.750 | 6,800 | +0.00(+0.00%) |
Jun 01, 2005 | 6.735 | 6.765 | 6.727 | 6.750 | 10,000 | +0.03(+0.45%) |
May 31, 2005 | 6.727 | 6.735 | 6.712 | 6.720 | 6,933 | +0.01(+0.22%) |
May 27, 2005 | 6.705 | 6.705 | 6.675 | 6.705 | 79,336 | +0.02(+0.34%) |
May 26, 2005 | 6.712 | 6.712 | 6.645 | 6.682 | 15,600 | -0.03(-0.45%) |
May 25, 2005 | 6.742 | 6.742 | 6.652 | 6.712 | 70,803 | -0.03(-0.44%) |
May 24, 2005 | 6.667 | 6.742 | 6.660 | 6.742 | 17,200 | +0.07(+1.01%) |
May 23, 2005 | 6.660 | 6.675 | 6.637 | 6.675 | 18,134 | +0.04(+0.56%) |
May 20, 2005 | 6.660 | 6.660 | 6.637 | 6.637 | 4,400 | -0.02(-0.34%) |
May 19, 2005 | 6.660 | 6.660 | 6.645 | 6.660 | 10,400 | +0.01(+0.11%) |
May 18, 2005 | 6.622 | 6.660 | 6.622 | 6.652 | 42,268 | +0.01(+0.11%) |
May 17, 2005 | 6.622 | 6.645 | 6.622 | 6.645 | 9,600 | +0.02(+0.34%) |
May 16, 2005 | 6.622 | 6.622 | 6.622 | 6.622 | 1,600 | -0.01(-0.23%) |
May 13, 2005 | 6.630 | 6.652 | 6.630 | 6.637 | 2,400 | +0.02(+0.34%) |
May 12, 2005 | 6.615 | 6.615 | 6.615 | 6.615 | 800 | +0.01(+0.23%) |
May 11, 2005 | 6.585 | 6.622 | 6.585 | 6.600 | 48,002 | -0.01(-0.11%) |
May 10, 2005 | 6.675 | 6.675 | 6.607 | 6.607 | 2,933 | +0.01(+0.11%) |
May 09, 2005 | 6.607 | 6.690 | 6.600 | 6.600 | 14,267 | +0.00(+0.00%) |
May 06, 2005 | 6.577 | 6.600 | 6.577 | 6.600 | 5,866 | -0.02(-0.34%) |
May 05, 2005 | 6.720 | 6.720 | 6.540 | 6.622 | 52,802 | -0.04(-0.67%) |
May 04, 2005 | 6.667 | 6.667 | 6.667 | 6.667 | 0 | +0.00(+0.00%) |
May 03, 2005 | 6.652 | 6.667 | 6.652 | 6.667 | 2,533 | -0.04(-0.67%) |