Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.179 | 7.188 | 7.114 | 7.132 | 451,851 | -0.08(-1.09%) |
Jul 28, 2005 | 7.152 | 7.226 | 7.125 | 7.210 | 519,139 | +0.03(+0.47%) |
Jul 27, 2005 | 7.192 | 7.197 | 7.100 | 7.177 | 1,029,811 | +0.04(+0.60%) |
Jul 26, 2005 | 7.112 | 7.134 | 7.082 | 7.134 | 518,693 | -0.02(-0.22%) |
Jul 25, 2005 | 7.188 | 7.188 | 7.127 | 7.150 | 642,574 | -0.00(-0.06%) |
Jul 22, 2005 | 7.181 | 7.192 | 7.118 | 7.154 | 385,900 | -0.08(-1.15%) |
Jul 21, 2005 | 7.275 | 7.284 | 7.204 | 7.237 | 609,598 | +0.03(+0.37%) |
Jul 20, 2005 | 7.125 | 7.215 | 7.091 | 7.210 | 426,006 | +0.05(+0.72%) |
Jul 19, 2005 | 7.087 | 7.174 | 7.075 | 7.159 | 620,293 | +0.02(+0.31%) |
Jul 18, 2005 | 7.174 | 7.174 | 7.112 | 7.136 | 579,742 | -0.11(-1.46%) |
Jul 15, 2005 | 7.201 | 7.251 | 7.188 | 7.242 | 630,988 | +0.04(+0.59%) |
Jul 14, 2005 | 7.206 | 7.228 | 7.168 | 7.199 | 540,528 | +0.03(+0.38%) |
Jul 13, 2005 | 7.150 | 7.199 | 7.143 | 7.172 | 445,613 | -0.01(-0.16%) |
Jul 12, 2005 | 7.154 | 7.215 | 7.152 | 7.183 | 806,559 | +0.09(+1.23%) |
Jul 11, 2005 | 7.082 | 7.143 | 7.080 | 7.096 | 455,862 | +0.01(+0.09%) |
Jul 08, 2005 | 6.984 | 7.094 | 6.979 | 7.089 | 270,932 | +0.12(+1.71%) |
Jul 07, 2005 | 6.827 | 6.977 | 6.813 | 6.970 | 1,403,235 | -0.01(-0.13%) |
Jul 06, 2005 | 6.990 | 7.024 | 6.979 | 6.979 | 1,131,411 | -0.01(-0.16%) |
Jul 05, 2005 | 6.966 | 7.051 | 6.948 | 6.990 | 1,001,738 | -0.08(-1.11%) |
Jul 01, 2005 | 7.096 | 7.134 | 7.037 | 7.069 | 463,883 | +0.04(+0.54%) |
Jun 30, 2005 | 7.127 | 7.161 | 7.029 | 7.031 | 319,058 | -0.05(-0.67%) |
Jun 29, 2005 | 7.069 | 7.109 | 7.040 | 7.078 | 797,647 | +0.10(+1.48%) |
Jun 28, 2005 | 6.930 | 7.002 | 6.928 | 6.975 | 1,468,740 | +0.06(+0.91%) |
Jun 27, 2005 | 6.921 | 6.948 | 6.876 | 6.912 | 799,429 | +0.03(+0.49%) |
Jun 24, 2005 | 6.923 | 6.943 | 6.871 | 6.878 | 569,493 | +0.07(+1.06%) |
Jun 23, 2005 | 6.887 | 6.903 | 6.806 | 6.806 | 1,315,895 | -0.15(-2.19%) |
Jun 22, 2005 | 6.959 | 6.966 | 6.916 | 6.959 | 802,994 | +0.00(+0.00%) |
Jun 21, 2005 | 6.914 | 6.968 | 6.912 | 6.959 | 525,377 | +0.04(+0.62%) |
Jun 20, 2005 | 6.889 | 6.941 | 6.860 | 6.916 | 1,082,394 | -0.14(-2.03%) |
Jun 17, 2005 | 7.046 | 7.078 | 7.026 | 7.060 | 919,745 | +0.08(+1.13%) |
Jun 16, 2005 | 6.970 | 6.981 | 6.943 | 6.981 | 785,615 | +0.06(+0.91%) |
Jun 15, 2005 | 6.923 | 6.952 | 6.831 | 6.919 | 981,685 | +0.10(+1.41%) |
Jun 14, 2005 | 6.779 | 6.847 | 6.775 | 6.822 | 522,704 | +0.04(+0.56%) |
Jun 13, 2005 | 6.755 | 6.804 | 6.728 | 6.784 | 1,162,158 | +0.01(+0.17%) |
Jun 10, 2005 | 6.840 | 6.845 | 6.753 | 6.773 | 1,017,334 | -0.06(-0.85%) |
Jun 09, 2005 | 6.809 | 6.849 | 6.768 | 6.831 | 725,903 | +0.02(+0.23%) |
Jun 08, 2005 | 6.867 | 6.903 | 6.786 | 6.815 | 3,994,475 | +0.00(+0.00%) |
Jun 07, 2005 | 6.833 | 6.858 | 6.802 | 6.815 | 989,261 | +0.02(+0.36%) |
Jun 06, 2005 | 6.795 | 6.795 | 6.746 | 6.791 | 279,845 | -0.01(-0.20%) |
Jun 03, 2005 | 6.849 | 6.871 | 6.788 | 6.804 | 469,230 | -0.07(-0.98%) |
Jun 02, 2005 | 6.827 | 6.889 | 6.822 | 6.871 | 637,672 | +0.01(+0.20%) |
Jun 01, 2005 | 6.797 | 6.878 | 6.788 | 6.858 | 4,678,937 | -0.00(-0.07%) |
May 31, 2005 | 6.867 | 6.896 | 6.838 | 6.862 | 980,794 | -0.13(-1.89%) |
May 27, 2005 | 6.943 | 7.008 | 6.939 | 6.995 | 439,820 | +0.03(+0.45%) |
May 26, 2005 | 6.914 | 6.984 | 6.905 | 6.963 | 981,239 | -0.03(-0.45%) |
May 25, 2005 | 7.031 | 7.035 | 6.966 | 6.995 | 856,022 | +0.01(+0.13%) |
May 24, 2005 | 6.894 | 6.999 | 6.894 | 6.986 | 1,475,870 | -0.05(-0.77%) |
May 23, 2005 | 7.024 | 7.062 | 6.995 | 7.040 | 677,777 | +0.00(+0.00%) |
May 20, 2005 | 6.986 | 7.042 | 6.975 | 7.040 | 1,042,734 | +0.01(+0.16%) |
May 19, 2005 | 7.017 | 7.042 | 6.988 | 7.029 | 1,009,313 | -0.04(-0.51%) |
May 18, 2005 | 6.950 | 7.103 | 6.930 | 7.064 | 1,377,390 | +0.09(+1.35%) |
May 17, 2005 | 6.901 | 6.977 | 6.887 | 6.970 | 541,865 | +0.02(+0.29%) |
May 16, 2005 | 6.892 | 6.950 | 6.892 | 6.950 | 453,634 | +0.16(+2.35%) |
May 13, 2005 | 6.818 | 6.867 | 6.777 | 6.791 | 831,068 | -0.02(-0.33%) |
May 12, 2005 | 6.838 | 6.880 | 6.813 | 6.813 | 478,142 | -0.02(-0.30%) |
May 11, 2005 | 6.831 | 6.845 | 6.782 | 6.833 | 600,686 | -0.01(-0.16%) |
May 10, 2005 | 6.862 | 6.878 | 6.809 | 6.845 | 395,704 | -0.08(-1.20%) |
May 09, 2005 | 6.878 | 6.932 | 6.869 | 6.928 | 327,080 | +0.05(+0.72%) |
May 06, 2005 | 6.928 | 6.939 | 6.847 | 6.878 | 272,269 | -0.02(-0.26%) |
May 05, 2005 | 6.945 | 6.972 | 6.845 | 6.896 | 837,752 | +0.00(+0.07%) |
May 04, 2005 | 6.777 | 6.898 | 6.777 | 6.892 | 743,282 | +0.21(+3.09%) |
May 03, 2005 | 6.665 | 6.717 | 6.654 | 6.685 | 397,932 | +0.02(+0.30%) |