Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.082 | 6.082 | 5.988 | 6.004 | 122,687 | -0.04(-0.68%) |
Jul 28, 2005 | 6.040 | 6.056 | 6.014 | 6.045 | 83,852 | +0.02(+0.26%) |
Jul 27, 2005 | 6.009 | 6.040 | 5.994 | 6.030 | 64,338 | +0.02(+0.26%) |
Jul 26, 2005 | 5.973 | 6.045 | 5.962 | 6.014 | 137,757 | +0.03(+0.52%) |
Jul 25, 2005 | 5.988 | 6.019 | 5.973 | 5.983 | 94,865 | -0.01(-0.17%) |
Jul 22, 2005 | 5.988 | 6.019 | 5.983 | 5.994 | 53,325 | +0.00(+0.00%) |
Jul 21, 2005 | 6.025 | 6.045 | 5.900 | 5.994 | 91,000 | -0.05(-0.77%) |
Jul 20, 2005 | 5.999 | 6.056 | 5.983 | 6.040 | 116,117 | +0.03(+0.52%) |
Jul 19, 2005 | 5.994 | 6.014 | 5.983 | 6.009 | 44,244 | +0.03(+0.52%) |
Jul 18, 2005 | 6.056 | 6.056 | 5.926 | 5.978 | 160,555 | -0.08(-1.28%) |
Jul 15, 2005 | 6.040 | 6.066 | 6.035 | 6.056 | 144,905 | +0.00(+0.00%) |
Jul 14, 2005 | 6.025 | 6.061 | 6.019 | 6.056 | 74,578 | +0.01(+0.09%) |
Jul 13, 2005 | 6.040 | 6.076 | 5.968 | 6.050 | 140,462 | +0.01(+0.09%) |
Jul 12, 2005 | 6.102 | 6.102 | 6.019 | 6.045 | 105,684 | -0.04(-0.68%) |
Jul 11, 2005 | 6.133 | 6.133 | 6.087 | 6.087 | 56,416 | -0.02(-0.34%) |
Jul 08, 2005 | 6.128 | 6.128 | 6.071 | 6.107 | 95,831 | +0.03(+0.51%) |
Jul 07, 2005 | 6.076 | 6.082 | 6.050 | 6.076 | 69,941 | +0.03(+0.43%) |
Jul 06, 2005 | 6.045 | 6.082 | 6.025 | 6.050 | 149,929 | +0.03(+0.52%) |
Jul 05, 2005 | 5.983 | 6.019 | 5.974 | 6.019 | 74,771 | +0.04(+0.69%) |
Jul 01, 2005 | 5.962 | 6.009 | 5.962 | 5.978 | 91,580 | +0.00(+0.00%) |
Jun 30, 2005 | 5.952 | 6.004 | 5.931 | 5.978 | 63,565 | +0.03(+0.43%) |
Jun 29, 2005 | 5.962 | 5.978 | 5.931 | 5.952 | 44,437 | -0.01(-0.09%) |
Jun 28, 2005 | 5.926 | 5.957 | 5.916 | 5.957 | 114,958 | +0.03(+0.44%) |
Jun 27, 2005 | 5.926 | 5.942 | 5.911 | 5.931 | 83,465 | +0.02(+0.26%) |
Jun 24, 2005 | 5.931 | 5.937 | 5.916 | 5.916 | 72,646 | +0.01(+0.09%) |
Jun 23, 2005 | 5.916 | 5.931 | 5.911 | 5.911 | 36,129 | +0.00(+0.00%) |
Jun 22, 2005 | 5.937 | 5.937 | 5.911 | 5.911 | 34,197 | -0.03(-0.44%) |
Jun 21, 2005 | 5.926 | 5.947 | 5.911 | 5.937 | 55,837 | +0.04(+0.61%) |
Jun 20, 2005 | 5.911 | 5.921 | 5.890 | 5.900 | 67,815 | +0.01(+0.09%) |
Jun 17, 2005 | 5.900 | 5.921 | 5.875 | 5.895 | 51,393 | +0.01(+0.09%) |
Jun 16, 2005 | 5.921 | 5.926 | 5.890 | 5.890 | 47,529 | +0.00(+0.00%) |
Jun 15, 2005 | 5.864 | 5.890 | 5.838 | 5.890 | 41,346 | +0.03(+0.53%) |
Jun 14, 2005 | 5.849 | 5.869 | 5.833 | 5.859 | 41,539 | +0.01(+0.18%) |
Jun 13, 2005 | 5.864 | 5.885 | 5.843 | 5.849 | 187,991 | -0.02(-0.35%) |
Jun 10, 2005 | 5.859 | 5.869 | 5.843 | 5.869 | 47,142 | -0.04(-0.70%) |
Jun 09, 2005 | 5.952 | 5.952 | 5.895 | 5.911 | 77,283 | -0.02(-0.35%) |
Jun 08, 2005 | 5.911 | 5.931 | 5.880 | 5.931 | 78,249 | +0.01(+0.09%) |
Jun 07, 2005 | 5.859 | 5.937 | 5.854 | 5.926 | 117,856 | +0.09(+1.51%) |
Jun 06, 2005 | 5.849 | 5.875 | 5.823 | 5.838 | 102,593 | -0.01(-0.18%) |
Jun 03, 2005 | 5.859 | 5.900 | 5.833 | 5.849 | 111,287 | +0.00(+0.00%) |
Jun 02, 2005 | 5.807 | 5.864 | 5.807 | 5.849 | 81,147 | +0.03(+0.44%) |
Jun 01, 2005 | 5.802 | 5.864 | 5.792 | 5.823 | 118,243 | +0.01(+0.09%) |
May 31, 2005 | 5.776 | 5.818 | 5.761 | 5.818 | 59,894 | +0.04(+0.63%) |
May 27, 2005 | 5.797 | 5.802 | 5.730 | 5.781 | 38,834 | +0.00(+0.00%) |
May 26, 2005 | 5.776 | 5.812 | 5.761 | 5.781 | 65,304 | -0.01(-0.18%) |
May 25, 2005 | 5.776 | 5.802 | 5.761 | 5.792 | 105,491 | +0.03(+0.54%) |
May 24, 2005 | 5.761 | 5.792 | 5.761 | 5.761 | 62,019 | +0.00(+0.00%) |
May 23, 2005 | 5.730 | 5.766 | 5.730 | 5.761 | 40,380 | +0.02(+0.27%) |
May 20, 2005 | 5.735 | 5.761 | 5.730 | 5.745 | 55,450 | -0.02(-0.36%) |
May 19, 2005 | 5.755 | 5.766 | 5.735 | 5.766 | 103,752 | +0.03(+0.45%) |
May 18, 2005 | 5.745 | 5.776 | 5.735 | 5.740 | 83,272 | +0.01(+0.09%) |
May 17, 2005 | 5.714 | 5.750 | 5.714 | 5.735 | 59,121 | +0.02(+0.27%) |
May 16, 2005 | 5.714 | 5.750 | 5.709 | 5.719 | 62,212 | -0.02(-0.27%) |
May 13, 2005 | 5.730 | 5.750 | 5.724 | 5.735 | 69,748 | +0.03(+0.54%) |
May 12, 2005 | 5.667 | 5.730 | 5.667 | 5.704 | 81,147 | +0.00(+0.00%) |
May 11, 2005 | 5.724 | 5.730 | 5.704 | 5.704 | 50,234 | -0.04(-0.63%) |
May 10, 2005 | 5.699 | 5.745 | 5.699 | 5.740 | 92,353 | +0.03(+0.54%) |
May 09, 2005 | 5.730 | 5.740 | 5.683 | 5.709 | 82,693 | -0.01(-0.18%) |
May 06, 2005 | 5.740 | 5.750 | 5.683 | 5.719 | 81,340 | -0.02(-0.27%) |
May 05, 2005 | 5.719 | 5.755 | 5.719 | 5.735 | 81,340 | +0.00(+0.00%) |
May 04, 2005 | 5.740 | 5.745 | 5.719 | 5.735 | 39,607 | +0.01(+0.09%) |
May 03, 2005 | 5.719 | 5.740 | 5.693 | 5.730 | 68,782 | +0.04(+0.64%) |