Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.300 | 6.500 | 6.160 | 6.380 | 325,600 | +0.15(+2.41%) |
Jul 28, 2005 | 6.250 | 6.300 | 5.750 | 6.230 | 462,600 | -0.01(-0.16%) |
Jul 27, 2005 | 6.410 | 6.500 | 6.210 | 6.240 | 331,700 | -0.17(-2.65%) |
Jul 26, 2005 | 6.410 | 6.500 | 6.000 | 6.410 | 569,000 | +0.00(+0.00%) |
Jul 25, 2005 | 6.000 | 6.440 | 5.950 | 6.410 | 809,700 | +0.46(+7.73%) |
Jul 22, 2005 | 5.820 | 5.950 | 5.710 | 5.950 | 252,500 | +0.13(+2.23%) |
Jul 21, 2005 | 5.830 | 5.900 | 5.650 | 5.820 | 146,200 | +0.17(+3.01%) |
Jul 20, 2005 | 5.840 | 5.840 | 5.500 | 5.650 | 239,100 | -0.13(-2.25%) |
Jul 19, 2005 | 5.800 | 6.080 | 5.780 | 5.780 | 561,500 | +0.00(+0.00%) |
Jul 18, 2005 | 5.360 | 5.890 | 5.360 | 5.780 | 357,900 | +0.43(+8.04%) |
Jul 15, 2005 | 5.140 | 5.450 | 4.600 | 5.350 | 495,400 | +0.15(+2.88%) |
Jul 14, 2005 | 6.000 | 6.000 | 5.150 | 5.200 | 1,213,000 | -0.73(-12.31%) |
Jul 13, 2005 | 5.690 | 6.000 | 5.690 | 5.930 | 938,600 | +0.34(+6.08%) |
Jul 12, 2005 | 5.010 | 5.700 | 4.950 | 5.590 | 982,900 | +0.64(+12.93%) |
Jul 11, 2005 | 4.700 | 5.100 | 4.600 | 4.950 | 816,700 | +0.36(+7.84%) |
Jul 08, 2005 | 4.240 | 4.600 | 4.200 | 4.590 | 572,000 | +0.44(+10.60%) |
Jul 07, 2005 | 4.100 | 4.180 | 3.930 | 4.150 | 323,500 | -0.02(-0.48%) |
Jul 06, 2005 | 3.660 | 4.200 | 3.660 | 4.170 | 341,000 | +0.48(+13.01%) |
Jul 05, 2005 | 3.850 | 3.890 | 3.620 | 3.690 | 116,900 | -0.13(-3.40%) |
Jul 01, 2005 | 3.800 | 3.840 | 3.580 | 3.820 | 97,500 | +0.06(+1.60%) |
Jun 30, 2005 | 3.600 | 3.770 | 3.600 | 3.760 | 58,200 | +0.11(+3.01%) |
Jun 29, 2005 | 3.890 | 3.900 | 3.510 | 3.650 | 190,300 | -0.18(-4.70%) |
Jun 28, 2005 | 3.820 | 3.950 | 3.700 | 3.830 | 185,000 | +0.02(+0.52%) |
Jun 27, 2005 | 3.290 | 3.880 | 3.270 | 3.810 | 176,300 | +0.42(+12.39%) |
Jun 24, 2005 | 3.360 | 3.400 | 3.250 | 3.390 | 177,800 | -0.08(-2.31%) |
Jun 23, 2005 | 3.570 | 3.600 | 3.420 | 3.470 | 106,800 | -0.10(-2.80%) |
Jun 22, 2005 | 3.500 | 3.580 | 3.400 | 3.570 | 57,100 | +0.00(+0.00%) |
Jun 21, 2005 | 3.680 | 3.680 | 3.410 | 3.570 | 95,100 | -0.03(-0.83%) |
Jun 20, 2005 | 3.760 | 3.830 | 3.490 | 3.600 | 154,600 | -0.15(-4.00%) |
Jun 17, 2005 | 3.850 | 3.900 | 3.650 | 3.750 | 154,500 | +0.00(+0.00%) |
Jun 16, 2005 | 3.900 | 3.950 | 3.730 | 3.750 | 147,100 | -0.05(-1.32%) |
Jun 15, 2005 | 3.670 | 3.880 | 3.500 | 3.800 | 267,600 | +0.23(+6.44%) |
Jun 14, 2005 | 3.200 | 3.640 | 3.030 | 3.570 | 363,400 | +0.38(+11.91%) |
Jun 13, 2005 | 3.590 | 3.590 | 3.150 | 3.190 | 505,400 | -0.39(-10.89%) |
Jun 10, 2005 | 3.760 | 3.850 | 3.550 | 3.580 | 293,800 | -0.30(-7.73%) |
Jun 09, 2005 | 3.960 | 3.970 | 3.750 | 3.880 | 234,900 | -0.07(-1.77%) |
Jun 08, 2005 | 4.100 | 4.150 | 3.790 | 3.950 | 397,600 | -0.08(-1.99%) |
Jun 07, 2005 | 3.990 | 4.160 | 3.850 | 4.030 | 553,800 | +0.13(+3.33%) |
Jun 06, 2005 | 3.690 | 3.950 | 3.690 | 3.900 | 499,900 | +0.22(+5.98%) |
Jun 03, 2005 | 3.660 | 3.720 | 3.550 | 3.680 | 140,500 | -0.03(-0.81%) |
Jun 02, 2005 | 3.720 | 3.750 | 3.620 | 3.710 | 247,200 | +0.04(+1.09%) |
Jun 01, 2005 | 3.630 | 3.770 | 3.550 | 3.670 | 447,600 | +0.04(+1.10%) |
May 31, 2005 | 3.250 | 3.700 | 3.240 | 3.630 | 935,800 | +0.40(+12.38%) |
May 27, 2005 | 3.200 | 3.250 | 3.180 | 3.230 | 129,800 | +0.06(+1.89%) |
May 26, 2005 | 3.250 | 3.250 | 3.020 | 3.170 | 191,900 | +0.15(+4.97%) |
May 25, 2005 | 3.350 | 3.440 | 2.850 | 3.020 | 739,700 | -0.33(-9.85%) |
May 24, 2005 | 2.740 | 3.350 | 2.700 | 3.350 | 890,100 | +0.70(+26.42%) |
May 23, 2005 | 2.450 | 2.650 | 2.450 | 2.650 | 226,200 | +0.23(+9.50%) |
May 20, 2005 | 2.360 | 2.450 | 2.360 | 2.420 | 18,900 | +0.01(+0.41%) |
May 19, 2005 | 2.450 | 2.450 | 2.350 | 2.410 | 15,700 | +0.01(+0.42%) |
May 18, 2005 | 2.410 | 2.420 | 2.310 | 2.400 | 49,300 | +0.09(+3.90%) |
May 17, 2005 | 2.300 | 2.340 | 2.250 | 2.310 | 29,700 | -0.04(-1.70%) |
May 16, 2005 | 2.320 | 2.370 | 2.150 | 2.350 | 79,000 | +0.04(+1.73%) |
May 13, 2005 | 2.500 | 2.500 | 2.310 | 2.310 | 55,300 | -0.19(-7.60%) |
May 12, 2005 | 2.650 | 2.650 | 2.500 | 2.500 | 69,700 | -0.10(-3.85%) |
May 11, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 75,000 | +0.01(+0.39%) |
May 10, 2005 | 2.450 | 2.600 | 2.380 | 2.590 | 110,300 | +0.14(+5.71%) |
May 09, 2005 | 2.430 | 2.450 | 2.300 | 2.450 | 46,300 | +0.05(+2.08%) |
May 06, 2005 | 2.430 | 2.430 | 2.310 | 2.400 | 29,400 | +0.03(+1.27%) |
May 05, 2005 | 2.310 | 2.380 | 2.270 | 2.370 | 49,300 | +0.04(+1.72%) |
May 04, 2005 | 2.450 | 2.460 | 2.300 | 2.330 | 48,800 | -0.10(-4.12%) |
May 03, 2005 | 2.290 | 2.470 | 2.290 | 2.430 | 195,000 | +0.17(+7.52%) |