Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.602 | 7.607 | 7.545 | 7.550 | 829,897 | -0.04(-0.56%) |
Jul 28, 2005 | 7.604 | 7.609 | 7.568 | 7.592 | 128,145 | -0.00(-0.02%) |
Jul 27, 2005 | 7.555 | 7.601 | 7.514 | 7.594 | 810,980 | +0.05(+0.65%) |
Jul 26, 2005 | 7.538 | 7.564 | 7.514 | 7.545 | 196,490 | +0.02(+0.33%) |
Jul 25, 2005 | 7.553 | 7.571 | 7.509 | 7.520 | 190,388 | -0.03(-0.43%) |
Jul 22, 2005 | 7.576 | 7.583 | 7.506 | 7.553 | 385,658 | +0.00(+0.04%) |
Jul 21, 2005 | 7.632 | 7.632 | 7.538 | 7.550 | 535,771 | -0.05(-0.71%) |
Jul 20, 2005 | 7.519 | 7.619 | 7.478 | 7.604 | 1,206,401 | +0.01(+0.13%) |
Jul 19, 2005 | 7.487 | 7.622 | 7.487 | 7.594 | 445,459 | +0.11(+1.42%) |
Jul 18, 2005 | 7.496 | 7.504 | 7.471 | 7.487 | 140,960 | -0.02(-0.26%) |
Jul 15, 2005 | 7.530 | 7.532 | 7.473 | 7.507 | 106,788 | -0.00(-0.04%) |
Jul 14, 2005 | 7.538 | 7.566 | 7.479 | 7.510 | 985,502 | +0.05(+0.64%) |
Jul 13, 2005 | 7.440 | 7.476 | 7.424 | 7.463 | 190,998 | +0.03(+0.42%) |
Jul 12, 2005 | 7.391 | 7.455 | 7.365 | 7.432 | 648,662 | +0.05(+0.69%) |
Jul 11, 2005 | 7.317 | 7.381 | 7.313 | 7.381 | 198,320 | +0.09(+1.26%) |
Jul 08, 2005 | 7.166 | 7.304 | 7.166 | 7.289 | 208,694 | +0.12(+1.71%) |
Jul 07, 2005 | 7.014 | 7.173 | 7.014 | 7.166 | 230,052 | +0.02(+0.25%) |
Jul 06, 2005 | 7.129 | 7.204 | 7.129 | 7.148 | 193,439 | +0.00(+0.00%) |
Jul 05, 2005 | 7.047 | 7.160 | 7.047 | 7.148 | 76,887 | +0.07(+0.97%) |
Jul 01, 2005 | 7.109 | 7.124 | 7.076 | 7.079 | 98,245 | +0.01(+0.21%) |
Jun 30, 2005 | 7.152 | 7.165 | 7.065 | 7.065 | 134,858 | -0.06(-0.90%) |
Jun 29, 2005 | 7.170 | 7.174 | 7.124 | 7.129 | 773,757 | -0.00(-0.05%) |
Jun 28, 2005 | 7.094 | 7.153 | 7.094 | 7.132 | 707,243 | +0.06(+0.90%) |
Jun 27, 2005 | 7.104 | 7.120 | 7.040 | 7.068 | 106,788 | -0.05(-0.76%) |
Jun 24, 2005 | 7.202 | 7.212 | 7.122 | 7.122 | 418,609 | -0.10(-1.36%) |
Jun 23, 2005 | 7.309 | 7.363 | 7.220 | 7.220 | 423,491 | -0.08(-1.10%) |
Jun 22, 2005 | 7.301 | 7.319 | 7.260 | 7.301 | 173,912 | +0.02(+0.34%) |
Jun 21, 2005 | 7.253 | 7.283 | 7.235 | 7.276 | 152,554 | +0.03(+0.48%) |
Jun 20, 2005 | 7.211 | 7.281 | 7.176 | 7.242 | 185,506 | -0.02(-0.29%) |
Jun 17, 2005 | 7.292 | 7.297 | 7.238 | 7.263 | 172,081 | +0.01(+0.14%) |
Jun 16, 2005 | 7.202 | 7.261 | 7.202 | 7.253 | 98,245 | +0.03(+0.43%) |
Jun 15, 2005 | 7.211 | 7.242 | 7.125 | 7.222 | 170,250 | +0.04(+0.57%) |
Jun 14, 2005 | 7.227 | 7.227 | 7.170 | 7.181 | 194,659 | -0.03(-0.41%) |
Jun 13, 2005 | 7.178 | 7.260 | 7.178 | 7.211 | 89,091 | +0.02(+0.23%) |
Jun 10, 2005 | 7.255 | 7.266 | 7.145 | 7.194 | 661,476 | -0.06(-0.84%) |
Jun 09, 2005 | 7.181 | 7.261 | 7.170 | 7.255 | 1,431,572 | +0.04(+0.57%) |
Jun 08, 2005 | 7.243 | 7.245 | 7.185 | 7.214 | 1,588,398 | +0.00(+0.05%) |
Jun 07, 2005 | 7.232 | 7.312 | 7.204 | 7.211 | 4,139,111 | -0.02(-0.29%) |
Jun 06, 2005 | 7.227 | 7.256 | 7.201 | 7.232 | 1,419,368 | -0.00(-0.05%) |
Jun 03, 2005 | 7.329 | 7.330 | 7.230 | 7.235 | 278,869 | -0.09(-1.27%) |
Jun 02, 2005 | 7.292 | 7.335 | 7.292 | 7.329 | 624,863 | +0.03(+0.47%) |
Jun 01, 2005 | 7.211 | 7.333 | 7.211 | 7.294 | 144,011 | +0.07(+0.95%) |
May 31, 2005 | 7.252 | 7.268 | 7.211 | 7.225 | 263,614 | -0.04(-0.50%) |
May 27, 2005 | 7.268 | 7.270 | 7.229 | 7.261 | 172,691 | -0.01(-0.09%) |
May 26, 2005 | 7.202 | 7.279 | 7.202 | 7.268 | 162,928 | +0.08(+1.16%) |
May 25, 2005 | 7.202 | 7.202 | 7.142 | 7.184 | 85,430 | -0.02(-0.30%) |
May 24, 2005 | 7.186 | 7.219 | 7.152 | 7.206 | 195,880 | +0.02(+0.34%) |
May 23, 2005 | 7.148 | 7.206 | 7.142 | 7.181 | 428,373 | +0.04(+0.50%) |
May 20, 2005 | 7.132 | 7.152 | 7.088 | 7.145 | 572,995 | +0.01(+0.18%) |
May 19, 2005 | 7.088 | 7.134 | 7.088 | 7.132 | 1,012,352 | +0.07(+0.97%) |
May 18, 2005 | 6.986 | 7.099 | 6.986 | 7.063 | 1,958,191 | +0.10(+1.41%) |
May 17, 2005 | 6.907 | 6.965 | 6.876 | 6.965 | 86,040 | +0.03(+0.43%) |
May 16, 2005 | 6.873 | 6.937 | 6.865 | 6.935 | 785,351 | +0.06(+0.91%) |
May 13, 2005 | 6.819 | 6.906 | 6.791 | 6.873 | 175,132 | +0.10(+1.43%) |
May 12, 2005 | 6.784 | 6.825 | 6.735 | 6.776 | 112,890 | -0.00(-0.02%) |
May 11, 2005 | 6.735 | 6.778 | 6.671 | 6.778 | 92,142 | +0.08(+1.17%) |
May 10, 2005 | 6.760 | 6.760 | 6.699 | 6.699 | 98,855 | -0.08(-1.16%) |
May 09, 2005 | 6.784 | 6.784 | 6.740 | 6.778 | 7,932 | +0.01(+0.10%) |
May 06, 2005 | 6.801 | 6.801 | 6.748 | 6.771 | 81,159 | +0.03(+0.39%) |
May 05, 2005 | 6.762 | 6.773 | 6.704 | 6.745 | 145,231 | +0.01(+0.15%) |
May 04, 2005 | 6.684 | 6.760 | 6.653 | 6.735 | 175,132 | +0.07(+1.03%) |
May 03, 2005 | 6.629 | 6.691 | 6.621 | 6.666 | 234,323 | +0.05(+0.69%) |