Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.561 | 6.741 | 6.501 | 6.630 | 185,987 | +0.06(+0.91%) |
Jul 28, 2005 | 6.527 | 6.570 | 6.399 | 6.570 | 140,396 | +0.07(+1.05%) |
Jul 27, 2005 | 6.356 | 6.501 | 6.330 | 6.501 | 71,191 | +0.15(+2.29%) |
Jul 26, 2005 | 6.245 | 6.501 | 6.159 | 6.356 | 114,912 | +0.12(+1.92%) |
Jul 25, 2005 | 6.459 | 6.527 | 6.236 | 6.236 | 70,607 | -0.20(-3.06%) |
Jul 22, 2005 | 6.202 | 6.433 | 6.202 | 6.433 | 70,022 | +0.26(+4.16%) |
Jul 21, 2005 | 6.322 | 6.373 | 6.116 | 6.176 | 53,890 | -0.14(-2.17%) |
Jul 20, 2005 | 6.202 | 6.382 | 6.065 | 6.313 | 79,257 | +0.08(+1.23%) |
Jul 19, 2005 | 6.082 | 6.322 | 5.997 | 6.236 | 88,025 | +0.20(+3.26%) |
Jul 18, 2005 | 6.219 | 6.262 | 5.962 | 6.039 | 132,564 | -0.20(-3.16%) |
Jul 15, 2005 | 6.202 | 6.322 | 6.074 | 6.236 | 131,862 | +0.03(+0.41%) |
Jul 14, 2005 | 6.296 | 6.390 | 6.202 | 6.210 | 102,404 | -0.03(-0.55%) |
Jul 13, 2005 | 6.202 | 6.356 | 6.159 | 6.245 | 106,846 | +0.04(+0.69%) |
Jul 12, 2005 | 6.022 | 6.364 | 5.920 | 6.202 | 116,665 | +0.16(+2.69%) |
Jul 11, 2005 | 5.817 | 6.116 | 5.817 | 6.039 | 197,560 | +0.22(+3.82%) |
Jul 08, 2005 | 5.535 | 5.902 | 5.475 | 5.817 | 76,686 | +0.26(+4.62%) |
Jul 07, 2005 | 5.432 | 5.569 | 5.321 | 5.560 | 179,440 | +0.07(+1.25%) |
Jul 06, 2005 | 5.595 | 5.620 | 5.475 | 5.492 | 81,712 | -0.11(-1.98%) |
Jul 05, 2005 | 5.560 | 5.646 | 5.535 | 5.603 | 81,362 | +0.04(+0.77%) |
Jul 01, 2005 | 5.577 | 5.603 | 5.483 | 5.560 | 41,499 | -0.07(-1.22%) |
Jun 30, 2005 | 5.646 | 5.646 | 5.475 | 5.629 | 133,148 | -0.02(-0.30%) |
Jun 29, 2005 | 5.637 | 5.646 | 5.518 | 5.646 | 93,636 | +0.00(+0.00%) |
Jun 28, 2005 | 5.518 | 5.646 | 5.449 | 5.646 | 90,012 | +0.15(+2.80%) |
Jun 27, 2005 | 5.612 | 5.612 | 5.458 | 5.492 | 109,067 | -0.15(-2.73%) |
Jun 24, 2005 | 5.612 | 5.646 | 5.475 | 5.646 | 189,961 | +0.03(+0.46%) |
Jun 23, 2005 | 5.663 | 5.680 | 5.612 | 5.620 | 130,109 | -0.07(-1.20%) |
Jun 22, 2005 | 5.689 | 5.774 | 5.603 | 5.689 | 136,538 | +0.01(+0.15%) |
Jun 21, 2005 | 5.620 | 5.706 | 5.603 | 5.680 | 102,287 | +0.07(+1.22%) |
Jun 20, 2005 | 5.680 | 5.706 | 5.569 | 5.612 | 51,202 | -0.08(-1.35%) |
Jun 17, 2005 | 5.731 | 5.731 | 5.595 | 5.689 | 289,092 | -0.05(-0.89%) |
Jun 16, 2005 | 5.543 | 5.749 | 5.458 | 5.740 | 83,115 | +0.21(+3.71%) |
Jun 15, 2005 | 5.560 | 5.586 | 5.389 | 5.535 | 89,311 | +0.03(+0.62%) |
Jun 14, 2005 | 5.500 | 5.552 | 5.423 | 5.500 | 82,881 | +0.01(+0.16%) |
Jun 13, 2005 | 5.423 | 5.552 | 5.372 | 5.492 | 182,129 | +0.08(+1.42%) |
Jun 10, 2005 | 5.475 | 5.483 | 5.355 | 5.415 | 113,626 | -0.03(-0.63%) |
Jun 09, 2005 | 5.389 | 5.509 | 5.372 | 5.449 | 118,185 | +0.04(+0.79%) |
Jun 08, 2005 | 5.398 | 5.518 | 5.355 | 5.406 | 94,454 | +0.00(+0.00%) |
Jun 07, 2005 | 5.389 | 5.475 | 5.304 | 5.406 | 82,180 | +0.03(+0.48%) |
Jun 06, 2005 | 5.432 | 5.432 | 5.304 | 5.381 | 110,937 | -0.01(-0.16%) |
Jun 03, 2005 | 5.492 | 5.526 | 5.372 | 5.389 | 73,646 | -0.10(-1.87%) |
Jun 02, 2005 | 5.475 | 5.518 | 5.406 | 5.492 | 147,410 | +0.02(+0.31%) |
Jun 01, 2005 | 5.381 | 5.492 | 5.372 | 5.475 | 77,972 | +0.09(+1.75%) |
May 31, 2005 | 5.364 | 5.475 | 5.364 | 5.381 | 72,828 | +0.01(+0.16%) |
May 27, 2005 | 5.398 | 5.432 | 5.346 | 5.372 | 60,320 | -0.03(-0.48%) |
May 26, 2005 | 5.372 | 5.500 | 5.321 | 5.398 | 111,639 | +0.04(+0.80%) |
May 25, 2005 | 5.389 | 5.518 | 5.261 | 5.355 | 99,481 | -0.03(-0.48%) |
May 24, 2005 | 5.518 | 5.535 | 5.321 | 5.381 | 135,252 | -0.16(-2.93%) |
May 23, 2005 | 5.526 | 5.663 | 5.509 | 5.543 | 105,209 | -0.01(-0.15%) |
May 20, 2005 | 5.577 | 5.689 | 5.415 | 5.552 | 69,438 | +0.00(+0.00%) |
May 19, 2005 | 5.372 | 5.731 | 5.372 | 5.552 | 129,641 | +0.09(+1.72%) |
May 18, 2005 | 5.492 | 5.646 | 5.329 | 5.458 | 132,797 | +0.05(+0.95%) |
May 17, 2005 | 5.535 | 5.535 | 5.278 | 5.406 | 162,256 | -0.12(-2.17%) |
May 16, 2005 | 5.346 | 5.552 | 5.346 | 5.526 | 124,614 | +0.18(+3.36%) |
May 13, 2005 | 5.560 | 5.620 | 5.304 | 5.346 | 220,472 | -0.21(-3.70%) |
May 12, 2005 | 5.663 | 5.680 | 5.518 | 5.552 | 195,339 | -0.08(-1.37%) |
May 11, 2005 | 5.723 | 5.766 | 5.620 | 5.629 | 313,758 | -0.05(-0.90%) |
May 10, 2005 | 5.629 | 5.714 | 5.560 | 5.680 | 258,348 | -0.03(-0.60%) |
May 09, 2005 | 5.346 | 5.783 | 5.346 | 5.714 | 453,453 | +0.36(+6.71%) |
May 06, 2005 | 5.475 | 5.552 | 5.304 | 5.355 | 299,496 | -0.08(-1.42%) |
May 05, 2005 | 5.774 | 5.783 | 5.346 | 5.432 | 286,053 | -0.38(-6.62%) |
May 04, 2005 | 5.766 | 5.885 | 5.663 | 5.817 | 149,865 | +0.14(+2.41%) |
May 03, 2005 | 6.125 | 6.185 | 5.654 | 5.680 | 103,923 | -0.44(-7.13%) |