Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.852 | 7.873 | 7.752 | 7.813 | 757,049 | -0.05(-0.68%) |
Jul 28, 2005 | 7.815 | 7.879 | 7.815 | 7.867 | 260,151 | +0.05(+0.63%) |
Jul 27, 2005 | 7.793 | 7.850 | 7.768 | 7.817 | 524,692 | +0.07(+0.85%) |
Jul 26, 2005 | 7.711 | 7.785 | 7.618 | 7.752 | 819,466 | +0.04(+0.53%) |
Jul 25, 2005 | 7.668 | 7.766 | 7.649 | 7.711 | 615,392 | +0.07(+0.91%) |
Jul 22, 2005 | 7.625 | 7.668 | 7.528 | 7.641 | 447,402 | +0.05(+0.68%) |
Jul 21, 2005 | 7.588 | 7.625 | 7.469 | 7.590 | 947,713 | +0.00(+0.03%) |
Jul 20, 2005 | 7.813 | 7.815 | 7.454 | 7.588 | 1,581,635 | -0.28(-3.52%) |
Jul 19, 2005 | 7.680 | 7.901 | 7.670 | 7.865 | 857,745 | +0.24(+3.20%) |
Jul 18, 2005 | 7.536 | 7.682 | 7.536 | 7.620 | 921,381 | +0.07(+0.92%) |
Jul 15, 2005 | 7.532 | 7.586 | 7.495 | 7.551 | 186,519 | +0.02(+0.25%) |
Jul 14, 2005 | 7.647 | 7.711 | 7.520 | 7.532 | 489,095 | -0.12(-1.53%) |
Jul 13, 2005 | 7.639 | 7.686 | 7.577 | 7.649 | 308,183 | -0.00(-0.03%) |
Jul 12, 2005 | 7.623 | 7.717 | 7.547 | 7.651 | 378,402 | +0.02(+0.30%) |
Jul 11, 2005 | 7.516 | 7.762 | 7.516 | 7.629 | 442,282 | +0.10(+1.36%) |
Jul 08, 2005 | 7.315 | 7.534 | 7.313 | 7.526 | 270,148 | +0.21(+2.86%) |
Jul 07, 2005 | 7.178 | 7.331 | 7.147 | 7.317 | 292,823 | +0.09(+1.22%) |
Jul 06, 2005 | 7.342 | 7.366 | 7.229 | 7.229 | 569,798 | -0.11(-1.54%) |
Jul 05, 2005 | 7.485 | 7.497 | 7.333 | 7.342 | 749,247 | -0.18(-2.37%) |
Jul 01, 2005 | 7.475 | 7.526 | 7.454 | 7.520 | 431,554 | +0.04(+0.55%) |
Jun 30, 2005 | 7.526 | 7.553 | 7.479 | 7.479 | 483,487 | -0.03(-0.36%) |
Jun 29, 2005 | 7.491 | 7.526 | 7.477 | 7.506 | 614,660 | +0.03(+0.44%) |
Jun 28, 2005 | 7.485 | 7.536 | 7.422 | 7.473 | 1,377,561 | +0.24(+3.29%) |
Jun 27, 2005 | 7.126 | 7.290 | 7.126 | 7.235 | 912,604 | +0.06(+0.80%) |
Jun 24, 2005 | 7.110 | 7.188 | 7.063 | 7.178 | 2,928,232 | +0.06(+0.86%) |
Jun 23, 2005 | 7.303 | 7.321 | 7.096 | 7.116 | 640,749 | -0.18(-2.53%) |
Jun 22, 2005 | 7.311 | 7.331 | 7.260 | 7.301 | 532,738 | +0.02(+0.25%) |
Jun 21, 2005 | 7.335 | 7.352 | 7.237 | 7.282 | 838,727 | -0.06(-0.87%) |
Jun 20, 2005 | 7.321 | 7.397 | 7.284 | 7.346 | 580,038 | -0.06(-0.78%) |
Jun 17, 2005 | 7.434 | 7.463 | 7.393 | 7.403 | 1,095,710 | +0.01(+0.14%) |
Jun 16, 2005 | 7.385 | 7.442 | 7.344 | 7.393 | 607,833 | +0.01(+0.14%) |
Jun 15, 2005 | 7.403 | 7.403 | 7.303 | 7.383 | 684,392 | +0.00(+0.00%) |
Jun 14, 2005 | 7.356 | 7.426 | 7.352 | 7.383 | 505,918 | +0.03(+0.36%) |
Jun 13, 2005 | 7.325 | 7.389 | 7.296 | 7.356 | 765,826 | +0.00(+0.03%) |
Jun 10, 2005 | 7.434 | 7.454 | 7.321 | 7.354 | 852,381 | -0.06(-0.86%) |
Jun 09, 2005 | 7.463 | 7.465 | 7.344 | 7.417 | 431,554 | -0.05(-0.60%) |
Jun 08, 2005 | 7.598 | 7.598 | 7.428 | 7.463 | 498,604 | -0.13(-1.70%) |
Jun 07, 2005 | 7.608 | 7.715 | 7.567 | 7.592 | 750,222 | -0.01(-0.19%) |
Jun 06, 2005 | 7.631 | 7.649 | 7.553 | 7.606 | 646,600 | -0.02(-0.32%) |
Jun 03, 2005 | 7.741 | 7.799 | 7.551 | 7.631 | 718,038 | -0.11(-1.48%) |
Jun 02, 2005 | 7.885 | 7.885 | 7.686 | 7.746 | 668,300 | -0.17(-2.18%) |
Jun 01, 2005 | 7.838 | 7.986 | 7.824 | 7.918 | 538,833 | +0.12(+1.50%) |
May 31, 2005 | 7.906 | 7.928 | 7.793 | 7.801 | 352,802 | -0.10(-1.32%) |
May 27, 2005 | 7.885 | 7.918 | 7.817 | 7.906 | 343,049 | +0.01(+0.08%) |
May 26, 2005 | 7.885 | 7.924 | 7.830 | 7.899 | 434,480 | +0.08(+1.02%) |
May 25, 2005 | 7.889 | 7.901 | 7.641 | 7.819 | 684,392 | -0.07(-0.88%) |
May 24, 2005 | 7.865 | 7.918 | 7.778 | 7.889 | 568,823 | -0.00(-0.05%) |
May 23, 2005 | 7.797 | 7.924 | 7.787 | 7.893 | 408,879 | +0.11(+1.48%) |
May 20, 2005 | 7.793 | 7.795 | 7.711 | 7.778 | 334,759 | -0.01(-0.18%) |
May 19, 2005 | 7.928 | 7.955 | 7.758 | 7.793 | 503,236 | -0.14(-1.78%) |
May 18, 2005 | 7.752 | 7.977 | 7.752 | 7.934 | 521,766 | +0.24(+3.17%) |
May 17, 2005 | 7.612 | 7.703 | 7.584 | 7.690 | 886,271 | +0.06(+0.81%) |
May 16, 2005 | 7.434 | 7.629 | 7.399 | 7.629 | 658,791 | +0.19(+2.62%) |
May 13, 2005 | 7.598 | 7.598 | 7.335 | 7.434 | 815,077 | -0.13(-1.76%) |
May 12, 2005 | 7.649 | 7.791 | 7.526 | 7.567 | 1,128,625 | -0.09(-1.13%) |
May 11, 2005 | 7.526 | 7.657 | 7.399 | 7.653 | 769,484 | +0.13(+1.69%) |
May 10, 2005 | 7.670 | 7.670 | 7.489 | 7.526 | 504,211 | -0.19(-2.45%) |
May 09, 2005 | 7.659 | 7.725 | 7.571 | 7.715 | 492,021 | +0.03(+0.37%) |
May 06, 2005 | 7.700 | 7.762 | 7.635 | 7.686 | 419,607 | +0.04(+0.48%) |
May 05, 2005 | 7.762 | 7.828 | 7.608 | 7.649 | 798,985 | -0.12(-1.58%) |
May 04, 2005 | 7.659 | 7.789 | 7.649 | 7.772 | 437,650 | +0.18(+2.38%) |
May 03, 2005 | 7.547 | 7.698 | 7.547 | 7.592 | 767,289 | +0.02(+0.33%) |