Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.009 | 6.009 | 5.923 | 5.930 | 801,209 | -0.06(-1.05%) |
Jul 28, 2005 | 5.969 | 6.000 | 5.954 | 5.993 | 564,955 | +0.01(+0.15%) |
Jul 27, 2005 | 5.914 | 6.011 | 5.909 | 5.984 | 705,718 | +0.08(+1.34%) |
Jul 26, 2005 | 5.884 | 5.916 | 5.865 | 5.905 | 1,778,944 | +0.05(+0.90%) |
Jul 25, 2005 | 5.888 | 5.914 | 5.848 | 5.853 | 930,559 | -0.06(-0.98%) |
Jul 22, 2005 | 5.911 | 5.923 | 5.884 | 5.911 | 351,147 | +0.01(+0.18%) |
Jul 21, 2005 | 5.958 | 5.969 | 5.884 | 5.900 | 750,991 | -0.06(-1.06%) |
Jul 20, 2005 | 5.858 | 6.025 | 5.858 | 5.963 | 832,405 | -0.06(-1.02%) |
Jul 19, 2005 | 6.007 | 6.054 | 6.002 | 6.025 | 921,048 | +0.03(+0.56%) |
Jul 18, 2005 | 5.944 | 6.021 | 5.940 | 5.991 | 1,781,607 | +0.05(+0.80%) |
Jul 15, 2005 | 5.884 | 5.963 | 5.876 | 5.944 | 677,946 | +0.06(+1.04%) |
Jul 14, 2005 | 5.809 | 5.900 | 5.651 | 5.883 | 1,521,385 | +0.05(+0.78%) |
Jul 13, 2005 | 5.897 | 5.907 | 5.822 | 5.837 | 721,697 | -0.06(-1.10%) |
Jul 12, 2005 | 5.890 | 5.923 | 5.881 | 5.902 | 478,595 | +0.01(+0.09%) |
Jul 11, 2005 | 5.940 | 5.953 | 5.886 | 5.897 | 607,565 | -0.04(-0.74%) |
Jul 08, 2005 | 5.898 | 5.954 | 5.888 | 5.940 | 480,878 | +0.01(+0.18%) |
Jul 07, 2005 | 5.883 | 5.942 | 5.827 | 5.930 | 525,389 | +0.00(+0.06%) |
Jul 06, 2005 | 5.909 | 5.956 | 5.909 | 5.926 | 703,816 | +0.02(+0.30%) |
Jul 05, 2005 | 5.923 | 5.956 | 5.904 | 5.909 | 642,565 | -0.02(-0.41%) |
Jul 01, 2005 | 5.879 | 5.953 | 5.879 | 5.933 | 547,455 | +0.06(+1.01%) |
Jun 30, 2005 | 5.914 | 5.933 | 5.872 | 5.874 | 912,679 | -0.02(-0.36%) |
Jun 29, 2005 | 5.870 | 5.907 | 5.862 | 5.895 | 504,084 | +0.04(+0.72%) |
Jun 28, 2005 | 5.792 | 5.856 | 5.769 | 5.853 | 653,978 | +0.11(+1.83%) |
Jun 27, 2005 | 5.678 | 5.802 | 5.678 | 5.748 | 1,454,808 | +0.07(+1.20%) |
Jun 24, 2005 | 5.800 | 5.800 | 5.679 | 5.679 | 1,593,669 | -0.12(-2.08%) |
Jun 23, 2005 | 5.862 | 5.886 | 5.795 | 5.800 | 540,987 | -0.09(-1.49%) |
Jun 22, 2005 | 5.937 | 5.951 | 5.858 | 5.888 | 1,051,540 | -0.03(-0.56%) |
Jun 21, 2005 | 5.893 | 5.926 | 5.862 | 5.921 | 617,076 | +0.03(+0.48%) |
Jun 20, 2005 | 5.804 | 5.918 | 5.804 | 5.893 | 870,450 | +0.05(+0.93%) |
Jun 17, 2005 | 5.888 | 5.916 | 5.839 | 5.839 | 1,065,236 | -0.04(-0.74%) |
Jun 16, 2005 | 5.856 | 5.886 | 5.848 | 5.883 | 332,505 | +0.01(+0.15%) |
Jun 15, 2005 | 5.865 | 5.876 | 5.830 | 5.874 | 750,230 | +0.01(+0.15%) |
Jun 14, 2005 | 5.827 | 5.870 | 5.800 | 5.865 | 272,015 | +0.03(+0.48%) |
Jun 13, 2005 | 5.863 | 5.870 | 5.806 | 5.837 | 420,768 | -0.03(-0.45%) |
Jun 10, 2005 | 5.888 | 5.888 | 5.841 | 5.863 | 605,282 | -0.01(-0.12%) |
Jun 09, 2005 | 5.774 | 5.886 | 5.765 | 5.870 | 2,008,350 | +0.10(+1.70%) |
Jun 08, 2005 | 5.818 | 5.844 | 5.763 | 5.772 | 676,424 | -0.05(-0.81%) |
Jun 07, 2005 | 5.835 | 5.853 | 5.786 | 5.820 | 1,492,471 | -0.02(-0.27%) |
Jun 06, 2005 | 5.693 | 5.853 | 5.655 | 5.835 | 984,963 | +0.14(+2.52%) |
Jun 03, 2005 | 5.762 | 5.770 | 5.688 | 5.692 | 554,303 | -0.07(-1.22%) |
Jun 02, 2005 | 5.732 | 5.762 | 5.671 | 5.762 | 1,328,882 | +0.04(+0.64%) |
Jun 01, 2005 | 5.676 | 5.735 | 5.646 | 5.725 | 967,082 | +0.04(+0.77%) |
May 31, 2005 | 5.697 | 5.720 | 5.667 | 5.681 | 431,420 | -0.02(-0.31%) |
May 27, 2005 | 5.660 | 5.704 | 5.643 | 5.699 | 359,517 | +0.04(+0.65%) |
May 26, 2005 | 5.620 | 5.667 | 5.602 | 5.662 | 561,151 | +0.05(+0.91%) |
May 25, 2005 | 5.588 | 5.625 | 5.560 | 5.611 | 553,542 | -0.01(-0.19%) |
May 24, 2005 | 5.660 | 5.660 | 5.592 | 5.622 | 825,938 | -0.04(-0.71%) |
May 23, 2005 | 5.655 | 5.699 | 5.646 | 5.662 | 545,172 | +0.02(+0.43%) |
May 20, 2005 | 5.623 | 5.655 | 5.601 | 5.637 | 636,098 | +0.01(+0.12%) |
May 19, 2005 | 5.615 | 5.681 | 5.608 | 5.630 | 664,631 | +0.03(+0.56%) |
May 18, 2005 | 5.702 | 5.704 | 5.574 | 5.599 | 1,487,145 | -0.09(-1.54%) |
May 17, 2005 | 5.572 | 5.686 | 5.567 | 5.686 | 633,815 | +0.08(+1.41%) |
May 16, 2005 | 5.515 | 5.608 | 5.515 | 5.608 | 591,966 | +0.08(+1.39%) |
May 13, 2005 | 5.518 | 5.592 | 5.502 | 5.530 | 960,995 | -0.01(-0.09%) |
May 12, 2005 | 5.562 | 5.630 | 5.529 | 5.536 | 908,494 | -0.05(-0.82%) |
May 11, 2005 | 5.550 | 5.590 | 5.506 | 5.581 | 1,250,891 | +0.01(+0.16%) |
May 10, 2005 | 5.611 | 5.653 | 5.564 | 5.572 | 994,093 | -0.12(-2.12%) |
May 09, 2005 | 5.630 | 5.695 | 5.623 | 5.693 | 848,004 | +0.04(+0.74%) |
May 06, 2005 | 5.641 | 5.686 | 5.639 | 5.651 | 717,893 | -0.00(-0.06%) |
May 05, 2005 | 5.699 | 5.699 | 5.592 | 5.655 | 889,091 | -0.04(-0.77%) |
May 04, 2005 | 5.534 | 5.700 | 5.534 | 5.699 | 1,076,268 | +0.16(+2.91%) |
May 03, 2005 | 5.518 | 5.606 | 5.508 | 5.537 | 1,302,631 | -0.01(-0.09%) |