Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.963 | 5.963 | 5.789 | 5.835 | 11,112 | -0.04(-0.75%) |
Jul 28, 2005 | 5.825 | 5.879 | 5.798 | 5.879 | 5,934 | +0.09(+1.55%) |
Jul 27, 2005 | 5.779 | 5.869 | 5.779 | 5.789 | 2,219 | +0.08(+1.45%) |
Jul 26, 2005 | 5.798 | 5.798 | 5.706 | 5.706 | 6,703 | -0.17(-2.81%) |
Jul 25, 2005 | 5.779 | 5.890 | 5.779 | 5.871 | 1,220 | +0.00(+0.00%) |
Jul 22, 2005 | 5.890 | 5.972 | 5.724 | 5.871 | 16,527 | +0.09(+1.59%) |
Jul 21, 2005 | 5.789 | 5.871 | 5.770 | 5.779 | 3,533 | -0.08(-1.41%) |
Jul 20, 2005 | 5.917 | 5.917 | 5.799 | 5.862 | 2,777 | +0.00(+0.00%) |
Jul 19, 2005 | 5.734 | 5.917 | 5.706 | 5.862 | 33,890 | +0.13(+2.24%) |
Jul 18, 2005 | 5.862 | 5.890 | 5.734 | 5.734 | 24,310 | -0.33(-5.45%) |
Jul 15, 2005 | 6.018 | 6.064 | 5.963 | 6.064 | 34,991 | +0.08(+1.38%) |
Jul 14, 2005 | 6.055 | 6.128 | 5.981 | 5.981 | 12,855 | -0.19(-3.12%) |
Jul 13, 2005 | 6.037 | 6.174 | 5.972 | 6.174 | 30,951 | +0.16(+2.59%) |
Jul 12, 2005 | 5.945 | 6.055 | 5.908 | 6.018 | 84,009 | +0.20(+3.37%) |
Jul 11, 2005 | 5.825 | 5.917 | 5.734 | 5.822 | 117,264 | +0.28(+5.07%) |
Jul 08, 2005 | 5.486 | 5.546 | 5.477 | 5.541 | 21,801 | +0.00(+0.00%) |
Jul 07, 2005 | 5.413 | 5.559 | 5.413 | 5.541 | 12,928 | +0.01(+0.17%) |
Jul 06, 2005 | 5.633 | 5.660 | 5.440 | 5.532 | 73,839 | +0.21(+3.97%) |
Jul 05, 2005 | 5.183 | 5.367 | 5.183 | 5.321 | 4,905 | +0.08(+1.58%) |
Jul 01, 2005 | 5.504 | 5.504 | 5.238 | 5.238 | 2,725 | -0.08(-1.55%) |
Jun 30, 2005 | 5.413 | 5.413 | 5.321 | 5.321 | 14,008 | -0.05(-0.85%) |
Jun 29, 2005 | 5.192 | 5.477 | 5.183 | 5.367 | 30,268 | +0.12(+2.27%) |
Jun 28, 2005 | 5.110 | 5.275 | 5.091 | 5.247 | 28,176 | +0.11(+2.14%) |
Jun 27, 2005 | 5.293 | 5.357 | 5.137 | 5.137 | 38,472 | -0.23(-4.27%) |
Jun 24, 2005 | 5.377 | 5.394 | 5.330 | 5.367 | 8,662 | -0.06(-1.18%) |
Jun 23, 2005 | 5.394 | 5.532 | 5.394 | 5.431 | 10,302 | -0.04(-0.67%) |
Jun 22, 2005 | 5.504 | 5.532 | 5.458 | 5.468 | 7,112 | -0.10(-1.81%) |
Jun 21, 2005 | 5.578 | 5.596 | 5.449 | 5.568 | 7,211 | +0.02(+0.33%) |
Jun 20, 2005 | 5.596 | 5.624 | 5.513 | 5.550 | 62,794 | -0.22(-3.82%) |
Jun 17, 2005 | 5.761 | 5.816 | 5.734 | 5.770 | 22,048 | -0.01(-0.16%) |
Jun 16, 2005 | 5.917 | 5.917 | 5.504 | 5.779 | 54,394 | -0.23(-3.82%) |
Jun 15, 2005 | 6.055 | 6.192 | 5.871 | 6.009 | 40,680 | -0.17(-2.67%) |
Jun 14, 2005 | 5.926 | 6.513 | 5.926 | 6.174 | 115,120 | +0.23(+3.86%) |
Jun 13, 2005 | 5.688 | 6.128 | 5.651 | 5.945 | 11,345 | +0.15(+2.53%) |
Jun 10, 2005 | 5.807 | 5.807 | 5.642 | 5.798 | 4,798 | -0.03(-0.47%) |
Jun 09, 2005 | 5.954 | 5.963 | 5.825 | 5.825 | 12,992 | -0.13(-2.16%) |
Jun 08, 2005 | 5.954 | 6.009 | 5.917 | 5.954 | 10,622 | +0.06(+0.93%) |
Jun 07, 2005 | 5.935 | 6.156 | 5.844 | 5.899 | 47,130 | +0.12(+2.06%) |
Jun 06, 2005 | 5.862 | 5.890 | 5.614 | 5.779 | 32,715 | -0.02(-0.32%) |
Jun 03, 2005 | 5.862 | 6.055 | 5.779 | 5.798 | 151,083 | +0.02(+0.32%) |
Jun 02, 2005 | 5.688 | 5.908 | 5.605 | 5.779 | 27,736 | +0.13(+2.27%) |
Jun 01, 2005 | 5.679 | 5.752 | 5.550 | 5.651 | 45,874 | +0.12(+2.16%) |
May 31, 2005 | 5.422 | 5.724 | 5.293 | 5.532 | 36,704 | +0.12(+2.22%) |
May 27, 2005 | 5.541 | 5.541 | 5.394 | 5.412 | 4,570 | -0.06(-1.02%) |
May 26, 2005 | 5.192 | 5.477 | 5.192 | 5.468 | 6,885 | +0.11(+2.05%) |
May 25, 2005 | 5.275 | 5.422 | 5.275 | 5.357 | 7,788 | +0.09(+1.74%) |
May 24, 2005 | 5.275 | 5.348 | 5.146 | 5.266 | 11,772 | -0.14(-2.55%) |
May 23, 2005 | 5.532 | 5.642 | 5.284 | 5.403 | 37,817 | -0.27(-4.69%) |
May 20, 2005 | 5.504 | 5.835 | 5.394 | 5.669 | 23,548 | +0.13(+2.32%) |
May 19, 2005 | 5.724 | 5.734 | 5.541 | 5.541 | 6,915 | -0.08(-1.47%) |
May 18, 2005 | 5.524 | 5.669 | 5.524 | 5.624 | 4,142 | -0.06(-1.13%) |
May 17, 2005 | 5.715 | 5.715 | 5.651 | 5.688 | 1,669 | -0.07(-1.27%) |
May 16, 2005 | 5.715 | 5.789 | 5.633 | 5.761 | 2,725 | -0.04(-0.63%) |
May 13, 2005 | 5.825 | 5.853 | 5.750 | 5.798 | 8,993 | +0.01(+0.16%) |
May 12, 2005 | 5.679 | 5.853 | 5.642 | 5.789 | 7,240 | +0.06(+1.12%) |
May 11, 2005 | 5.734 | 5.734 | 5.669 | 5.724 | 6,321 | +0.04(+0.65%) |
May 10, 2005 | 5.798 | 5.853 | 5.688 | 5.688 | 26,511 | -0.01(-0.16%) |
May 09, 2005 | 5.523 | 5.734 | 5.523 | 5.697 | 70,130 | +0.38(+7.07%) |
May 06, 2005 | 5.046 | 5.385 | 5.046 | 5.321 | 24,969 | +0.04(+0.69%) |
May 05, 2005 | 5.246 | 5.312 | 5.192 | 5.284 | 6,649 | +0.01(+0.17%) |
May 04, 2005 | 5.357 | 5.357 | 5.091 | 5.275 | 16,023 | +0.09(+1.77%) |
May 03, 2005 | 5.605 | 5.605 | 4.954 | 5.183 | 45,008 | -0.32(-5.83%) |