Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.849 | 7.870 | 7.749 | 7.810 | 757,343 | -0.05(-0.68%) |
Jul 28, 2005 | 7.812 | 7.876 | 7.812 | 7.864 | 260,253 | +0.05(+0.63%) |
Jul 27, 2005 | 7.790 | 7.847 | 7.765 | 7.814 | 524,896 | +0.07(+0.85%) |
Jul 26, 2005 | 7.708 | 7.782 | 7.615 | 7.749 | 819,785 | +0.04(+0.53%) |
Jul 25, 2005 | 7.665 | 7.763 | 7.646 | 7.708 | 615,631 | +0.07(+0.91%) |
Jul 22, 2005 | 7.622 | 7.665 | 7.525 | 7.638 | 447,576 | +0.05(+0.68%) |
Jul 21, 2005 | 7.585 | 7.622 | 7.466 | 7.587 | 948,082 | +0.00(+0.03%) |
Jul 20, 2005 | 7.810 | 7.812 | 7.451 | 7.585 | 1,582,251 | -0.28(-3.52%) |
Jul 19, 2005 | 7.677 | 7.898 | 7.667 | 7.861 | 858,079 | +0.24(+3.20%) |
Jul 18, 2005 | 7.533 | 7.679 | 7.533 | 7.618 | 921,740 | +0.07(+0.92%) |
Jul 15, 2005 | 7.529 | 7.583 | 7.492 | 7.548 | 186,591 | +0.02(+0.25%) |
Jul 14, 2005 | 7.644 | 7.708 | 7.517 | 7.529 | 489,285 | -0.12(-1.53%) |
Jul 13, 2005 | 7.636 | 7.683 | 7.574 | 7.646 | 308,303 | -0.00(-0.03%) |
Jul 12, 2005 | 7.620 | 7.714 | 7.544 | 7.648 | 378,550 | +0.02(+0.30%) |
Jul 11, 2005 | 7.513 | 7.759 | 7.513 | 7.626 | 442,454 | +0.10(+1.36%) |
Jul 08, 2005 | 7.312 | 7.531 | 7.310 | 7.523 | 270,253 | +0.21(+2.86%) |
Jul 07, 2005 | 7.175 | 7.328 | 7.144 | 7.314 | 292,937 | +0.09(+1.22%) |
Jul 06, 2005 | 7.339 | 7.363 | 7.226 | 7.226 | 570,020 | -0.11(-1.54%) |
Jul 05, 2005 | 7.482 | 7.495 | 7.331 | 7.339 | 749,538 | -0.18(-2.37%) |
Jul 01, 2005 | 7.472 | 7.523 | 7.451 | 7.517 | 431,722 | +0.04(+0.55%) |
Jun 30, 2005 | 7.523 | 7.550 | 7.476 | 7.476 | 483,675 | -0.03(-0.36%) |
Jun 29, 2005 | 7.488 | 7.523 | 7.474 | 7.503 | 614,899 | +0.03(+0.44%) |
Jun 28, 2005 | 7.482 | 7.533 | 7.419 | 7.470 | 1,378,097 | +0.24(+3.29%) |
Jun 27, 2005 | 7.123 | 7.287 | 7.123 | 7.232 | 912,959 | +0.06(+0.80%) |
Jun 24, 2005 | 7.107 | 7.185 | 7.060 | 7.175 | 2,929,372 | +0.06(+0.86%) |
Jun 23, 2005 | 7.300 | 7.318 | 7.093 | 7.113 | 640,998 | -0.18(-2.53%) |
Jun 22, 2005 | 7.308 | 7.328 | 7.257 | 7.298 | 532,945 | +0.02(+0.25%) |
Jun 21, 2005 | 7.333 | 7.349 | 7.234 | 7.279 | 839,054 | -0.06(-0.87%) |
Jun 20, 2005 | 7.318 | 7.394 | 7.281 | 7.343 | 580,264 | -0.06(-0.78%) |
Jun 17, 2005 | 7.431 | 7.460 | 7.390 | 7.400 | 1,096,136 | +0.01(+0.14%) |
Jun 16, 2005 | 7.382 | 7.439 | 7.341 | 7.390 | 608,070 | +0.01(+0.14%) |
Jun 15, 2005 | 7.400 | 7.400 | 7.300 | 7.380 | 684,658 | +0.00(+0.00%) |
Jun 14, 2005 | 7.353 | 7.423 | 7.349 | 7.380 | 506,115 | +0.03(+0.36%) |
Jun 13, 2005 | 7.322 | 7.386 | 7.294 | 7.353 | 766,124 | +0.00(+0.03%) |
Jun 10, 2005 | 7.431 | 7.451 | 7.318 | 7.351 | 852,713 | -0.06(-0.86%) |
Jun 09, 2005 | 7.460 | 7.462 | 7.341 | 7.415 | 431,722 | -0.05(-0.60%) |
Jun 08, 2005 | 7.595 | 7.595 | 7.425 | 7.460 | 498,798 | -0.13(-1.70%) |
Jun 07, 2005 | 7.605 | 7.712 | 7.564 | 7.589 | 750,514 | -0.01(-0.19%) |
Jun 06, 2005 | 7.628 | 7.646 | 7.550 | 7.603 | 646,852 | -0.02(-0.32%) |
Jun 03, 2005 | 7.738 | 7.796 | 7.548 | 7.628 | 718,318 | -0.11(-1.48%) |
Jun 02, 2005 | 7.882 | 7.882 | 7.683 | 7.743 | 668,560 | -0.17(-2.18%) |
Jun 01, 2005 | 7.835 | 7.982 | 7.820 | 7.915 | 539,043 | +0.12(+1.50%) |
May 31, 2005 | 7.902 | 7.925 | 7.790 | 7.798 | 352,939 | -0.10(-1.32%) |
May 27, 2005 | 7.882 | 7.915 | 7.814 | 7.902 | 343,182 | +0.01(+0.08%) |
May 26, 2005 | 7.882 | 7.921 | 7.827 | 7.896 | 434,649 | +0.08(+1.02%) |
May 25, 2005 | 7.886 | 7.898 | 7.638 | 7.816 | 684,658 | -0.07(-0.88%) |
May 24, 2005 | 7.861 | 7.915 | 7.775 | 7.886 | 569,044 | -0.00(-0.05%) |
May 23, 2005 | 7.794 | 7.921 | 7.784 | 7.890 | 409,038 | +0.11(+1.48%) |
May 20, 2005 | 7.790 | 7.792 | 7.708 | 7.775 | 334,889 | -0.01(-0.18%) |
May 19, 2005 | 7.925 | 7.952 | 7.755 | 7.790 | 503,432 | -0.14(-1.78%) |
May 18, 2005 | 7.749 | 7.974 | 7.749 | 7.931 | 521,969 | +0.24(+3.17%) |
May 17, 2005 | 7.609 | 7.700 | 7.581 | 7.687 | 886,616 | +0.06(+0.81%) |
May 16, 2005 | 7.431 | 7.626 | 7.396 | 7.626 | 659,047 | +0.19(+2.62%) |
May 13, 2005 | 7.595 | 7.595 | 7.333 | 7.431 | 815,394 | -0.13(-1.76%) |
May 12, 2005 | 7.646 | 7.788 | 7.523 | 7.564 | 1,129,064 | -0.09(-1.13%) |
May 11, 2005 | 7.523 | 7.654 | 7.396 | 7.650 | 769,783 | +0.13(+1.69%) |
May 10, 2005 | 7.667 | 7.667 | 7.486 | 7.523 | 504,408 | -0.19(-2.45%) |
May 09, 2005 | 7.656 | 7.722 | 7.568 | 7.712 | 492,212 | +0.03(+0.37%) |
May 06, 2005 | 7.697 | 7.759 | 7.632 | 7.683 | 419,771 | +0.04(+0.48%) |
May 05, 2005 | 7.759 | 7.825 | 7.605 | 7.646 | 799,296 | -0.12(-1.58%) |
May 04, 2005 | 7.656 | 7.786 | 7.646 | 7.769 | 437,820 | +0.18(+2.38%) |
May 03, 2005 | 7.544 | 7.695 | 7.544 | 7.589 | 767,588 | +0.02(+0.33%) |