Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.624 | 7.743 | 7.562 | 7.587 | 3,060,201 | -0.05(-0.70%) |
Jul 28, 2005 | 7.686 | 7.690 | 7.611 | 7.640 | 3,499,447 | -0.09(-1.12%) |
Jul 27, 2005 | 7.834 | 7.834 | 7.719 | 7.727 | 4,264,195 | -0.10(-1.32%) |
Jul 26, 2005 | 7.636 | 7.872 | 7.587 | 7.830 | 9,620,818 | +0.27(+3.55%) |
Jul 25, 2005 | 7.491 | 7.587 | 7.475 | 7.562 | 4,488,537 | +0.10(+1.39%) |
Jul 22, 2005 | 7.434 | 7.475 | 7.417 | 7.458 | 2,849,653 | +0.05(+0.67%) |
Jul 21, 2005 | 7.529 | 7.529 | 7.355 | 7.409 | 6,513,424 | -0.12(-1.59%) |
Jul 20, 2005 | 7.566 | 7.624 | 7.504 | 7.529 | 7,761,222 | +0.03(+0.44%) |
Jul 19, 2005 | 7.620 | 7.620 | 7.438 | 7.496 | 6,533,027 | -0.12(-1.63%) |
Jul 18, 2005 | 7.603 | 7.665 | 7.587 | 7.620 | 3,218,717 | +0.01(+0.11%) |
Jul 15, 2005 | 7.702 | 7.715 | 7.578 | 7.611 | 3,922,236 | -0.09(-1.18%) |
Jul 14, 2005 | 7.723 | 7.744 | 7.640 | 7.702 | 4,023,880 | +0.05(+0.65%) |
Jul 13, 2005 | 7.632 | 7.686 | 7.607 | 7.653 | 2,621,197 | +0.02(+0.32%) |
Jul 12, 2005 | 7.628 | 7.640 | 7.574 | 7.628 | 2,714,128 | +0.00(+0.00%) |
Jul 11, 2005 | 7.665 | 7.702 | 7.607 | 7.628 | 2,063,851 | -0.00(-0.05%) |
Jul 08, 2005 | 7.611 | 7.644 | 7.578 | 7.632 | 1,555,874 | +0.03(+0.38%) |
Jul 07, 2005 | 7.533 | 7.603 | 7.512 | 7.603 | 2,420,814 | -0.02(-0.27%) |
Jul 06, 2005 | 7.624 | 7.677 | 7.562 | 7.624 | 3,621,661 | +0.00(+0.00%) |
Jul 05, 2005 | 7.591 | 7.644 | 7.570 | 7.624 | 2,685,571 | +0.03(+0.44%) |
Jul 01, 2005 | 7.491 | 7.591 | 7.483 | 7.591 | 2,468,489 | +0.10(+1.38%) |
Jun 30, 2005 | 7.541 | 7.570 | 7.479 | 7.487 | 2,865,384 | -0.00(-0.06%) |
Jun 29, 2005 | 7.487 | 7.549 | 7.454 | 7.491 | 2,896,119 | +0.07(+0.95%) |
Jun 28, 2005 | 7.409 | 7.425 | 7.351 | 7.421 | 2,951,781 | +0.01(+0.17%) |
Jun 27, 2005 | 7.429 | 7.458 | 7.384 | 7.409 | 1,779,490 | -0.02(-0.28%) |
Jun 24, 2005 | 7.442 | 7.475 | 7.413 | 7.429 | 2,700,818 | -0.01(-0.17%) |
Jun 23, 2005 | 7.558 | 7.562 | 7.434 | 7.442 | 3,474,762 | -0.10(-1.37%) |
Jun 22, 2005 | 7.512 | 7.603 | 7.463 | 7.545 | 3,631,826 | +0.04(+0.50%) |
Jun 21, 2005 | 7.458 | 7.533 | 7.454 | 7.508 | 5,866,777 | +0.05(+0.72%) |
Jun 20, 2005 | 7.417 | 7.471 | 7.388 | 7.454 | 2,214,622 | -0.00(-0.06%) |
Jun 17, 2005 | 7.463 | 7.479 | 7.413 | 7.458 | 3,905,296 | +0.05(+0.67%) |
Jun 16, 2005 | 7.355 | 7.409 | 7.293 | 7.409 | 2,627,731 | +0.06(+0.84%) |
Jun 15, 2005 | 7.326 | 7.372 | 7.306 | 7.347 | 1,914,773 | +0.05(+0.74%) |
Jun 14, 2005 | 7.256 | 7.314 | 7.235 | 7.293 | 2,021,741 | +0.04(+0.57%) |
Jun 13, 2005 | 7.198 | 7.314 | 7.198 | 7.252 | 3,627,227 | +0.02(+0.23%) |
Jun 10, 2005 | 7.157 | 7.281 | 7.149 | 7.235 | 3,121,913 | +0.08(+1.10%) |
Jun 09, 2005 | 7.231 | 7.244 | 7.103 | 7.157 | 5,922,197 | -0.07(-0.97%) |
Jun 08, 2005 | 7.231 | 7.260 | 7.210 | 7.227 | 4,352,044 | +0.02(+0.23%) |
Jun 07, 2005 | 7.339 | 7.339 | 7.169 | 7.210 | 8,106,084 | -0.13(-1.75%) |
Jun 06, 2005 | 7.401 | 7.425 | 7.272 | 7.339 | 2,922,982 | -0.06(-0.84%) |
Jun 03, 2005 | 7.471 | 7.471 | 7.363 | 7.401 | 5,018,052 | -0.02(-0.33%) |
Jun 02, 2005 | 7.504 | 7.516 | 7.417 | 7.425 | 2,943,795 | -0.07(-0.99%) |
Jun 01, 2005 | 7.533 | 7.562 | 7.450 | 7.500 | 3,080,530 | -0.03(-0.38%) |
May 31, 2005 | 7.648 | 7.648 | 7.525 | 7.529 | 3,113,685 | -0.12(-1.57%) |
May 27, 2005 | 7.574 | 7.677 | 7.558 | 7.648 | 2,522,941 | +0.12(+1.65%) |
May 26, 2005 | 7.520 | 7.561 | 7.458 | 7.525 | 1,855,965 | +0.01(+0.11%) |
May 25, 2005 | 7.653 | 7.653 | 7.516 | 7.516 | 2,515,681 | -0.14(-1.78%) |
May 24, 2005 | 7.665 | 7.665 | 7.520 | 7.653 | 3,274,137 | -0.01(-0.16%) |
May 23, 2005 | 7.624 | 7.702 | 7.599 | 7.665 | 4,783,304 | +0.10(+1.37%) |
May 20, 2005 | 7.475 | 7.562 | 7.384 | 7.562 | 3,029,950 | +0.14(+1.89%) |
May 19, 2005 | 7.504 | 7.504 | 7.380 | 7.421 | 2,236,403 | -0.08(-1.10%) |
May 18, 2005 | 7.429 | 7.537 | 7.413 | 7.504 | 3,716,529 | +0.14(+1.91%) |
May 17, 2005 | 7.347 | 7.458 | 7.256 | 7.363 | 7,630,537 | +0.09(+1.19%) |
May 16, 2005 | 7.293 | 7.355 | 7.140 | 7.277 | 4,702,957 | +0.04(+0.51%) |
May 13, 2005 | 7.272 | 7.277 | 7.223 | 7.239 | 3,111,749 | +0.00(+0.00%) |
May 12, 2005 | 7.334 | 7.343 | 7.223 | 7.239 | 4,065,747 | -0.06(-0.79%) |
May 11, 2005 | 7.330 | 7.417 | 7.268 | 7.297 | 4,232,976 | +0.06(+0.80%) |
May 10, 2005 | 7.264 | 7.343 | 7.235 | 7.239 | 3,523,406 | -0.02(-0.23%) |
May 09, 2005 | 7.268 | 7.293 | 7.190 | 7.256 | 2,591,672 | +0.00(+0.00%) |
May 06, 2005 | 7.396 | 7.396 | 7.227 | 7.256 | 2,996,552 | -0.10(-1.40%) |
May 05, 2005 | 7.384 | 7.454 | 7.355 | 7.359 | 3,049,794 | +0.00(+0.06%) |
May 04, 2005 | 7.314 | 7.388 | 7.281 | 7.355 | 3,297,369 | +0.10(+1.31%) |
May 03, 2005 | 7.376 | 7.408 | 7.239 | 7.260 | 3,063,831 | -0.10(-1.29%) |