Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.552 | 6.552 | 6.466 | 6.490 | 146,710 | -0.02(-0.36%) |
Jul 28, 2005 | 6.502 | 6.534 | 6.487 | 6.513 | 147,389 | +0.01(+0.09%) |
Jul 27, 2005 | 6.496 | 6.537 | 6.455 | 6.508 | 182,369 | +0.04(+0.64%) |
Jul 26, 2005 | 6.434 | 6.466 | 6.363 | 6.466 | 195,953 | +0.05(+0.73%) |
Jul 25, 2005 | 6.407 | 6.446 | 6.375 | 6.419 | 173,199 | +0.01(+0.18%) |
Jul 22, 2005 | 6.384 | 6.407 | 6.372 | 6.407 | 167,086 | +0.01(+0.18%) |
Jul 21, 2005 | 6.493 | 6.493 | 6.363 | 6.396 | 289,685 | -0.09(-1.41%) |
Jul 20, 2005 | 6.531 | 6.537 | 6.434 | 6.487 | 127,352 | -0.05(-0.77%) |
Jul 19, 2005 | 6.469 | 6.561 | 6.466 | 6.537 | 199,010 | +0.02(+0.36%) |
Jul 18, 2005 | 6.508 | 6.543 | 6.446 | 6.513 | 143,314 | +0.02(+0.32%) |
Jul 15, 2005 | 6.390 | 6.493 | 6.390 | 6.493 | 135,503 | +0.07(+1.05%) |
Jul 14, 2005 | 6.449 | 6.546 | 6.419 | 6.425 | 225,839 | -0.04(-0.68%) |
Jul 13, 2005 | 6.478 | 6.537 | 6.424 | 6.469 | 140,937 | +0.02(+0.27%) |
Jul 12, 2005 | 6.475 | 6.505 | 6.437 | 6.452 | 166,407 | +0.01(+0.09%) |
Jul 11, 2005 | 6.363 | 6.522 | 6.363 | 6.446 | 143,993 | +0.08(+1.30%) |
Jul 08, 2005 | 6.310 | 6.363 | 6.307 | 6.363 | 210,217 | +0.05(+0.84%) |
Jul 07, 2005 | 6.237 | 6.310 | 6.237 | 6.310 | 123,277 | +0.04(+0.56%) |
Jul 06, 2005 | 6.275 | 6.301 | 6.257 | 6.275 | 175,916 | -0.01(-0.19%) |
Jul 05, 2005 | 6.257 | 6.319 | 6.257 | 6.287 | 93,731 | +0.04(+0.61%) |
Jul 01, 2005 | 6.242 | 6.322 | 6.240 | 6.248 | 90,675 | +0.03(+0.47%) |
Jun 30, 2005 | 6.242 | 6.257 | 6.219 | 6.219 | 187,803 | -0.01(-0.19%) |
Jun 29, 2005 | 6.225 | 6.251 | 6.225 | 6.231 | 55,695 | +0.01(+0.09%) |
Jun 28, 2005 | 6.154 | 6.234 | 6.139 | 6.225 | 166,068 | +0.09(+1.44%) |
Jun 27, 2005 | 6.178 | 6.178 | 6.113 | 6.136 | 244,517 | -0.04(-0.57%) |
Jun 24, 2005 | 6.175 | 6.181 | 6.139 | 6.172 | 171,501 | -0.03(-0.47%) |
Jun 23, 2005 | 6.139 | 6.201 | 6.119 | 6.201 | 209,198 | +0.04(+0.62%) |
Jun 22, 2005 | 6.154 | 6.181 | 6.128 | 6.163 | 175,916 | +0.02(+0.29%) |
Jun 21, 2005 | 6.160 | 6.213 | 6.145 | 6.145 | 264,894 | -0.07(-1.09%) |
Jun 20, 2005 | 6.219 | 6.322 | 6.148 | 6.213 | 226,857 | -0.03(-0.52%) |
Jun 17, 2005 | 6.228 | 6.316 | 6.213 | 6.245 | 185,765 | +0.04(+0.57%) |
Jun 16, 2005 | 6.178 | 6.213 | 6.142 | 6.210 | 194,934 | +0.04(+0.62%) |
Jun 15, 2005 | 6.151 | 6.178 | 6.125 | 6.172 | 112,410 | +0.02(+0.34%) |
Jun 14, 2005 | 6.139 | 6.178 | 6.113 | 6.151 | 140,257 | +0.00(+0.05%) |
Jun 13, 2005 | 6.145 | 6.148 | 6.101 | 6.148 | 138,559 | +0.00(+0.00%) |
Jun 10, 2005 | 6.169 | 6.184 | 6.142 | 6.148 | 105,278 | -0.04(-0.57%) |
Jun 09, 2005 | 6.083 | 6.184 | 6.083 | 6.184 | 129,730 | +0.09(+1.45%) |
Jun 08, 2005 | 6.083 | 6.139 | 6.083 | 6.095 | 163,011 | +0.01(+0.19%) |
Jun 07, 2005 | 6.110 | 6.110 | 6.069 | 6.083 | 163,011 | +0.00(+0.05%) |
Jun 06, 2005 | 6.095 | 6.104 | 6.036 | 6.081 | 93,731 | -0.03(-0.53%) |
Jun 03, 2005 | 6.139 | 6.154 | 6.084 | 6.113 | 115,127 | -0.03(-0.43%) |
Jun 02, 2005 | 6.181 | 6.181 | 6.125 | 6.139 | 124,975 | -0.01(-0.14%) |
Jun 01, 2005 | 6.092 | 6.154 | 6.048 | 6.148 | 109,353 | +0.07(+1.11%) |
May 31, 2005 | 6.063 | 6.095 | 6.025 | 6.081 | 140,937 | +0.03(+0.54%) |
May 27, 2005 | 5.977 | 6.048 | 5.960 | 6.048 | 105,278 | +0.09(+1.43%) |
May 26, 2005 | 5.907 | 5.969 | 5.904 | 5.963 | 82,864 | +0.04(+0.75%) |
May 25, 2005 | 5.889 | 5.927 | 5.871 | 5.919 | 184,406 | -0.03(-0.50%) |
May 24, 2005 | 6.025 | 6.086 | 5.916 | 5.948 | 279,836 | -0.08(-1.37%) |
May 23, 2005 | 6.004 | 6.075 | 5.954 | 6.030 | 155,200 | +0.07(+1.14%) |
May 20, 2005 | 5.913 | 6.036 | 5.860 | 5.963 | 333,834 | +0.05(+0.85%) |
May 19, 2005 | 5.895 | 5.933 | 5.883 | 5.913 | 181,690 | -0.03(-0.54%) |
May 18, 2005 | 5.907 | 6.001 | 5.907 | 5.945 | 143,654 | +0.05(+0.80%) |
May 17, 2005 | 5.830 | 5.901 | 5.830 | 5.898 | 157,577 | +0.04(+0.65%) |
May 16, 2005 | 5.860 | 5.863 | 5.830 | 5.860 | 83,543 | +0.00(+0.05%) |
May 13, 2005 | 5.933 | 5.939 | 5.854 | 5.857 | 74,713 | -0.06(-1.04%) |
May 12, 2005 | 6.022 | 6.022 | 5.919 | 5.919 | 159,615 | -0.10(-1.62%) |
May 11, 2005 | 5.989 | 6.016 | 5.957 | 6.016 | 121,919 | -0.00(-0.05%) |
May 10, 2005 | 6.072 | 6.072 | 5.963 | 6.019 | 175,237 | -0.07(-1.21%) |
May 09, 2005 | 6.051 | 6.125 | 6.051 | 6.092 | 127,352 | +0.02(+0.39%) |
May 06, 2005 | 5.992 | 6.081 | 5.992 | 6.069 | 92,373 | +0.10(+1.63%) |
May 05, 2005 | 6.001 | 6.039 | 5.966 | 5.972 | 104,599 | +0.00(+0.00%) |
May 04, 2005 | 5.957 | 5.983 | 5.924 | 5.972 | 91,014 | +0.02(+0.40%) |
May 03, 2005 | 5.960 | 5.960 | 5.889 | 5.948 | 65,883 | -0.01(-0.20%) |