Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.896 | 7.013 | 6.868 | 7.013 | 162,593 | +0.14(+2.06%) |
Jul 28, 2005 | 6.787 | 6.923 | 6.734 | 6.871 | 83,400 | +0.10(+1.44%) |
Jul 27, 2005 | 6.926 | 6.926 | 6.774 | 6.774 | 70,488 | -0.20(-2.83%) |
Jul 26, 2005 | 6.992 | 7.011 | 6.873 | 6.971 | 48,627 | +0.04(+0.63%) |
Jul 25, 2005 | 6.871 | 6.990 | 6.871 | 6.927 | 54,321 | -0.02(-0.28%) |
Jul 22, 2005 | 6.676 | 6.947 | 6.676 | 6.947 | 115,547 | +0.27(+4.01%) |
Jul 21, 2005 | 6.908 | 6.944 | 6.676 | 6.679 | 162,673 | -0.25(-3.56%) |
Jul 20, 2005 | 6.780 | 6.980 | 6.780 | 6.926 | 136,333 | +0.14(+2.11%) |
Jul 19, 2005 | 6.772 | 6.852 | 6.772 | 6.783 | 91,094 | +0.01(+0.16%) |
Jul 18, 2005 | 6.710 | 6.838 | 6.640 | 6.772 | 178,900 | -0.03(-0.51%) |
Jul 15, 2005 | 6.772 | 6.835 | 6.667 | 6.807 | 72,349 | -0.08(-1.16%) |
Jul 14, 2005 | 6.923 | 6.960 | 6.780 | 6.886 | 121,415 | -0.03(-0.46%) |
Jul 13, 2005 | 6.853 | 6.921 | 6.847 | 6.918 | 253,070 | +0.03(+0.48%) |
Jul 12, 2005 | 6.900 | 6.963 | 6.828 | 6.885 | 273,769 | -0.08(-1.21%) |
Jul 11, 2005 | 6.855 | 6.998 | 6.855 | 6.969 | 372,107 | +0.11(+1.58%) |
Jul 08, 2005 | 6.739 | 6.951 | 6.739 | 6.861 | 384,094 | +0.14(+2.08%) |
Jul 07, 2005 | 6.768 | 6.960 | 6.698 | 6.721 | 435,971 | +0.08(+1.13%) |
Jul 06, 2005 | 6.650 | 6.727 | 6.528 | 6.646 | 238,398 | -0.11(-1.63%) |
Jul 05, 2005 | 6.452 | 6.756 | 6.450 | 6.756 | 305,000 | +0.37(+5.80%) |
Jul 01, 2005 | 6.385 | 6.458 | 6.384 | 6.385 | 61,132 | -0.01(-0.14%) |
Jun 30, 2005 | 6.584 | 6.584 | 6.384 | 6.394 | 65,458 | -0.14(-2.14%) |
Jun 29, 2005 | 6.349 | 6.560 | 6.349 | 6.534 | 143,848 | +0.09(+1.33%) |
Jun 28, 2005 | 6.245 | 6.449 | 6.245 | 6.449 | 212,935 | +0.22(+3.58%) |
Jun 27, 2005 | 6.066 | 6.226 | 6.066 | 6.226 | 149,762 | +0.02(+0.34%) |
Jun 24, 2005 | 6.248 | 6.349 | 6.047 | 6.205 | 554,077 | -0.04(-0.65%) |
Jun 23, 2005 | 6.396 | 6.471 | 6.245 | 6.245 | 304,435 | -0.17(-2.61%) |
Jun 22, 2005 | 6.473 | 6.498 | 6.276 | 6.412 | 208,051 | -0.04(-0.65%) |
Jun 21, 2005 | 6.471 | 6.683 | 6.339 | 6.455 | 396,978 | +0.08(+1.20%) |
Jun 20, 2005 | 6.411 | 6.438 | 6.336 | 6.378 | 147,576 | -0.03(-0.54%) |
Jun 17, 2005 | 6.596 | 6.596 | 6.390 | 6.412 | 244,485 | -0.13(-2.05%) |
Jun 16, 2005 | 6.479 | 6.564 | 6.378 | 6.546 | 202,742 | +0.08(+1.21%) |
Jun 15, 2005 | 6.418 | 6.518 | 6.327 | 6.468 | 275,776 | +0.03(+0.54%) |
Jun 14, 2005 | 6.298 | 6.464 | 6.298 | 6.434 | 211,088 | +0.11(+1.81%) |
Jun 13, 2005 | 6.549 | 6.549 | 6.297 | 6.319 | 239,900 | -0.23(-3.56%) |
Jun 10, 2005 | 6.662 | 6.710 | 6.543 | 6.552 | 106,005 | -0.10(-1.52%) |
Jun 09, 2005 | 6.531 | 6.659 | 6.400 | 6.653 | 189,100 | +0.08(+1.21%) |
Jun 08, 2005 | 6.622 | 6.683 | 6.539 | 6.573 | 127,130 | -0.04(-0.59%) |
Jun 07, 2005 | 6.348 | 6.712 | 6.348 | 6.613 | 144,333 | +0.19(+2.98%) |
Jun 06, 2005 | 6.486 | 6.537 | 6.387 | 6.421 | 181,697 | -0.06(-0.97%) |
Jun 03, 2005 | 6.418 | 6.572 | 6.418 | 6.485 | 132,837 | -0.05(-0.83%) |
Jun 02, 2005 | 6.518 | 6.617 | 6.434 | 6.539 | 105,361 | -0.08(-1.25%) |
Jun 01, 2005 | 6.613 | 6.622 | 6.515 | 6.622 | 83,964 | +0.14(+2.18%) |
May 31, 2005 | 6.516 | 6.593 | 6.479 | 6.480 | 173,763 | -0.07(-1.08%) |
May 27, 2005 | 6.408 | 6.570 | 6.352 | 6.551 | 98,384 | +0.11(+1.75%) |
May 26, 2005 | 6.288 | 6.440 | 6.277 | 6.438 | 52,561 | +0.19(+3.11%) |
May 25, 2005 | 6.384 | 6.409 | 6.233 | 6.244 | 122,365 | -0.19(-2.99%) |
May 24, 2005 | 6.590 | 6.600 | 6.385 | 6.437 | 234,564 | -0.14(-2.13%) |
May 23, 2005 | 6.537 | 6.625 | 6.486 | 6.576 | 157,523 | +0.09(+1.39%) |
May 20, 2005 | 6.754 | 6.844 | 6.321 | 6.486 | 296,023 | -0.28(-4.12%) |
May 19, 2005 | 6.269 | 6.867 | 6.266 | 6.765 | 253,755 | +0.41(+6.39%) |
May 18, 2005 | 6.185 | 6.358 | 6.185 | 6.358 | 355,501 | +0.06(+0.98%) |
May 17, 2005 | 6.211 | 6.318 | 6.117 | 6.297 | 154,832 | +0.09(+1.38%) |
May 16, 2005 | 6.131 | 6.235 | 6.131 | 6.211 | 183,079 | +0.04(+0.66%) |
May 13, 2005 | 6.200 | 6.211 | 6.033 | 6.170 | 190,356 | +0.04(+0.71%) |
May 12, 2005 | 6.260 | 6.260 | 6.090 | 6.127 | 178,667 | -0.13(-2.14%) |
May 11, 2005 | 6.096 | 6.279 | 6.096 | 6.260 | 197,127 | +0.02(+0.27%) |
May 10, 2005 | 6.245 | 6.352 | 6.116 | 6.244 | 131,774 | +0.01(+0.10%) |
May 09, 2005 | 6.205 | 6.238 | 6.161 | 6.238 | 43,198 | +0.09(+1.54%) |
May 06, 2005 | 6.140 | 6.191 | 6.015 | 6.143 | 204,317 | +0.04(+0.69%) |
May 05, 2005 | 6.006 | 6.110 | 6.006 | 6.101 | 81,220 | +0.12(+1.94%) |
May 04, 2005 | 5.872 | 6.018 | 5.872 | 5.985 | 107,760 | +0.12(+2.05%) |
May 03, 2005 | 5.816 | 5.892 | 5.750 | 5.865 | 66,063 | +0.06(+1.06%) |