Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.850 | 6.120 | 5.850 | 6.100 | 23,849 | +0.02(+0.33%) |
Jul 28, 2005 | 6.180 | 6.210 | 5.730 | 6.080 | 30,343 | -0.10(-1.62%) |
Jul 27, 2005 | 6.170 | 6.240 | 6.060 | 6.180 | 4,958 | +0.06(+0.98%) |
Jul 26, 2005 | 5.910 | 6.174 | 5.910 | 6.120 | 69,274 | -0.27(-4.23%) |
Jul 25, 2005 | 6.850 | 6.990 | 6.240 | 6.390 | 48,165 | -0.46(-6.72%) |
Jul 22, 2005 | 6.510 | 7.100 | 6.510 | 6.850 | 17,227 | +0.15(+2.24%) |
Jul 21, 2005 | 6.770 | 6.850 | 6.700 | 6.700 | 7,200 | -0.17(-2.47%) |
Jul 20, 2005 | 6.780 | 6.870 | 6.540 | 6.870 | 15,463 | +0.22(+3.31%) |
Jul 19, 2005 | 6.590 | 6.820 | 6.590 | 6.650 | 9,435 | +0.11(+1.68%) |
Jul 18, 2005 | 6.740 | 6.830 | 6.260 | 6.540 | 43,119 | -0.30(-4.39%) |
Jul 15, 2005 | 7.050 | 7.050 | 6.840 | 6.840 | 17,780 | -0.21(-2.98%) |
Jul 14, 2005 | 7.200 | 7.200 | 7.050 | 7.050 | 1,163 | -0.12(-1.67%) |
Jul 13, 2005 | 7.460 | 7.460 | 6.700 | 7.170 | 13,788 | -0.24(-3.24%) |
Jul 12, 2005 | 7.440 | 7.580 | 7.410 | 7.410 | 2,900 | +0.08(+1.09%) |
Jul 11, 2005 | 7.120 | 7.600 | 7.020 | 7.330 | 21,773 | +0.31(+4.42%) |
Jul 08, 2005 | 7.000 | 7.200 | 7.000 | 7.020 | 4,024 | +0.00(+0.00%) |
Jul 07, 2005 | 7.010 | 7.020 | 7.000 | 7.020 | 3,750 | +0.02(+0.29%) |
Jul 06, 2005 | 7.320 | 7.330 | 7.000 | 7.000 | 12,288 | -0.33(-4.50%) |
Jul 05, 2005 | 7.350 | 7.350 | 7.330 | 7.330 | 700 | -0.06(-0.81%) |
Jul 01, 2005 | 7.460 | 7.484 | 7.390 | 7.390 | 2,100 | -0.11(-1.47%) |
Jun 30, 2005 | 7.170 | 7.500 | 7.130 | 7.500 | 6,110 | +0.33(+4.60%) |
Jun 29, 2005 | 6.850 | 7.170 | 6.850 | 7.170 | 4,360 | +0.20(+2.81%) |
Jun 28, 2005 | 7.000 | 7.010 | 6.900 | 6.974 | 1,826 | -0.11(-1.50%) |
Jun 27, 2005 | 7.750 | 7.750 | 6.850 | 7.080 | 30,484 | -0.61(-7.93%) |
Jun 24, 2005 | 7.960 | 7.960 | 7.600 | 7.690 | 10,100 | -0.27(-3.39%) |
Jun 23, 2005 | 7.250 | 8.240 | 7.250 | 7.960 | 58,989 | +0.61(+8.30%) |
Jun 22, 2005 | 7.200 | 7.430 | 7.190 | 7.350 | 13,516 | +0.25(+3.52%) |
Jun 21, 2005 | 7.100 | 7.190 | 7.090 | 7.100 | 6,200 | +0.03(+0.42%) |
Jun 20, 2005 | 6.950 | 7.100 | 6.950 | 7.070 | 5,200 | +0.02(+0.28%) |
Jun 17, 2005 | 6.890 | 7.050 | 6.780 | 7.050 | 31,260 | +0.18(+2.62%) |
Jun 16, 2005 | 6.900 | 6.900 | 6.800 | 6.870 | 9,000 | +0.09(+1.33%) |
Jun 15, 2005 | 6.900 | 6.900 | 6.510 | 6.780 | 14,100 | -0.04(-0.59%) |
Jun 14, 2005 | 6.820 | 6.880 | 6.800 | 6.820 | 20,950 | +0.02(+0.29%) |
Jun 13, 2005 | 6.690 | 6.880 | 6.690 | 6.800 | 24,450 | +0.01(+0.15%) |
Jun 10, 2005 | 6.670 | 6.800 | 6.670 | 6.790 | 21,100 | +0.06(+0.89%) |
Jun 09, 2005 | 6.570 | 6.780 | 6.570 | 6.730 | 2,550 | +0.27(+4.18%) |
Jun 08, 2005 | 6.500 | 6.510 | 6.460 | 6.460 | 2,110 | -0.03(-0.46%) |
Jun 07, 2005 | 6.250 | 6.750 | 6.250 | 6.490 | 16,000 | +0.34(+5.53%) |
Jun 06, 2005 | 6.260 | 6.390 | 6.050 | 6.150 | 40,258 | -0.30(-4.65%) |
Jun 03, 2005 | 6.700 | 6.750 | 6.450 | 6.450 | 23,942 | -0.25(-3.73%) |
Jun 02, 2005 | 6.800 | 6.810 | 6.510 | 6.700 | 31,423 | -0.15(-2.19%) |
Jun 01, 2005 | 6.580 | 6.900 | 6.550 | 6.850 | 20,122 | +0.13(+1.93%) |
May 31, 2005 | 6.789 | 6.794 | 6.500 | 6.720 | 7,060 | -0.02(-0.30%) |
May 27, 2005 | 6.610 | 6.750 | 6.560 | 6.740 | 10,813 | -0.05(-0.74%) |
May 26, 2005 | 6.820 | 6.880 | 6.700 | 6.790 | 12,415 | +0.15(+2.26%) |
May 25, 2005 | 6.720 | 6.810 | 6.630 | 6.640 | 2,500 | +0.04(+0.59%) |
May 24, 2005 | 6.580 | 6.690 | 6.580 | 6.601 | 4,500 | -0.05(-0.74%) |
May 23, 2005 | 6.820 | 6.820 | 6.650 | 6.650 | 17,962 | -0.16(-2.35%) |
May 20, 2005 | 6.810 | 6.820 | 6.750 | 6.810 | 17,923 | +0.05(+0.74%) |
May 19, 2005 | 6.790 | 6.800 | 6.750 | 6.760 | 7,300 | -0.02(-0.29%) |
May 18, 2005 | 6.400 | 6.800 | 6.400 | 6.780 | 14,500 | +0.01(+0.15%) |
May 17, 2005 | 6.800 | 6.800 | 6.250 | 6.770 | 8,000 | -0.03(-0.44%) |
May 16, 2005 | 6.590 | 6.800 | 6.510 | 6.800 | 25,126 | +0.13(+1.95%) |
May 13, 2005 | 6.561 | 6.800 | 6.550 | 6.670 | 27,300 | +0.12(+1.83%) |
May 12, 2005 | 6.560 | 6.650 | 6.550 | 6.550 | 85,920 | -0.01(-0.15%) |
May 11, 2005 | 6.640 | 6.730 | 6.342 | 6.560 | 113,635 | -0.04(-0.61%) |
May 10, 2005 | 6.600 | 6.650 | 6.570 | 6.600 | 7,050 | +0.00(+0.00%) |
May 09, 2005 | 6.740 | 6.740 | 6.590 | 6.600 | 13,394 | +0.05(+0.76%) |
May 06, 2005 | 6.750 | 6.750 | 6.530 | 6.550 | 16,480 | -0.10(-1.50%) |
May 05, 2005 | 6.510 | 6.740 | 6.410 | 6.650 | 190,323 | +0.30(+4.72%) |
May 04, 2005 | 6.478 | 6.490 | 6.310 | 6.350 | 113,967 | -0.15(-2.31%) |
May 03, 2005 | 6.380 | 6.510 | 6.380 | 6.500 | 33,831 | +0.11(+1.72%) |