Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.992 | 7.436 | 6.992 | 7.287 | 123,848 | +0.29(+4.22%) |
Jul 28, 2005 | 6.492 | 7.033 | 6.492 | 6.992 | 125,327 | +0.44(+6.73%) |
Jul 27, 2005 | 6.559 | 6.559 | 6.397 | 6.551 | 42,515 | -0.06(-0.94%) |
Jul 26, 2005 | 6.397 | 6.614 | 6.357 | 6.614 | 15,157 | +0.17(+2.64%) |
Jul 25, 2005 | 6.600 | 6.757 | 6.438 | 6.443 | 61,369 | -0.13(-1.93%) |
Jul 22, 2005 | 6.384 | 6.570 | 6.357 | 6.570 | 19,963 | +0.20(+3.10%) |
Jul 21, 2005 | 6.600 | 6.614 | 6.329 | 6.373 | 101,667 | -0.29(-4.42%) |
Jul 20, 2005 | 6.573 | 6.681 | 6.573 | 6.668 | 58,412 | +0.03(+0.41%) |
Jul 19, 2005 | 6.486 | 6.641 | 6.486 | 6.641 | 21,072 | +0.22(+3.46%) |
Jul 18, 2005 | 6.551 | 6.551 | 6.357 | 6.419 | 21,442 | -0.05(-0.71%) |
Jul 15, 2005 | 6.457 | 6.473 | 6.357 | 6.465 | 25,139 | -0.06(-0.91%) |
Jul 14, 2005 | 6.668 | 6.735 | 6.524 | 6.524 | 19,963 | -0.21(-3.13%) |
Jul 13, 2005 | 6.884 | 6.911 | 6.735 | 6.735 | 31,794 | -0.22(-3.11%) |
Jul 12, 2005 | 7.057 | 7.057 | 6.789 | 6.952 | 48,060 | -0.09(-1.31%) |
Jul 11, 2005 | 6.830 | 7.141 | 6.830 | 7.044 | 59,891 | +0.21(+3.13%) |
Jul 08, 2005 | 6.695 | 6.857 | 6.505 | 6.830 | 45,103 | +0.32(+4.90%) |
Jul 07, 2005 | 6.749 | 6.749 | 6.508 | 6.511 | 58,042 | -0.30(-4.45%) |
Jul 06, 2005 | 6.952 | 6.952 | 6.811 | 6.814 | 22,551 | -0.17(-2.36%) |
Jul 05, 2005 | 6.722 | 6.979 | 6.722 | 6.979 | 29,575 | +0.32(+4.79%) |
Jul 01, 2005 | 6.562 | 6.708 | 6.519 | 6.659 | 27,727 | +0.12(+1.90%) |
Jun 30, 2005 | 6.811 | 6.811 | 6.532 | 6.535 | 55,824 | -0.26(-3.82%) |
Jun 29, 2005 | 6.852 | 6.852 | 6.708 | 6.795 | 68,763 | -0.03(-0.44%) |
Jun 28, 2005 | 6.695 | 6.962 | 6.630 | 6.824 | 68,394 | +0.20(+2.98%) |
Jun 27, 2005 | 6.689 | 6.735 | 6.627 | 6.627 | 35,860 | -0.04(-0.61%) |
Jun 24, 2005 | 6.492 | 6.695 | 6.365 | 6.668 | 305,370 | +0.11(+1.65%) |
Jun 23, 2005 | 6.492 | 6.627 | 6.492 | 6.559 | 92,054 | +0.04(+0.54%) |
Jun 22, 2005 | 6.408 | 6.524 | 6.324 | 6.524 | 61,739 | +0.06(+0.96%) |
Jun 21, 2005 | 6.486 | 6.492 | 6.394 | 6.462 | 56,933 | +0.00(+0.04%) |
Jun 20, 2005 | 6.489 | 6.492 | 6.421 | 6.459 | 79,115 | -0.02(-0.29%) |
Jun 17, 2005 | 6.424 | 6.530 | 6.384 | 6.478 | 141,594 | +0.12(+1.91%) |
Jun 16, 2005 | 6.262 | 6.357 | 6.156 | 6.357 | 65,066 | +0.03(+0.43%) |
Jun 15, 2005 | 6.297 | 6.397 | 6.183 | 6.329 | 127,176 | +0.10(+1.61%) |
Jun 14, 2005 | 6.097 | 6.232 | 6.027 | 6.229 | 42,885 | +0.06(+1.05%) |
Jun 13, 2005 | 5.951 | 6.208 | 5.951 | 6.164 | 58,782 | +0.16(+2.61%) |
Jun 10, 2005 | 6.045 | 6.086 | 6.008 | 6.008 | 32,163 | +0.00(+0.05%) |
Jun 09, 2005 | 5.851 | 6.045 | 5.843 | 6.005 | 46,582 | +0.09(+1.51%) |
Jun 08, 2005 | 5.816 | 5.924 | 5.816 | 5.916 | 47,691 | +0.03(+0.55%) |
Jun 07, 2005 | 5.821 | 5.945 | 5.761 | 5.883 | 26,987 | -0.01(-0.09%) |
Jun 06, 2005 | 5.867 | 5.948 | 5.851 | 5.889 | 17,006 | +0.02(+0.32%) |
Jun 03, 2005 | 5.924 | 5.924 | 5.794 | 5.870 | 56,563 | -0.04(-0.64%) |
Jun 02, 2005 | 5.843 | 5.921 | 5.829 | 5.908 | 55,085 | +0.08(+1.39%) |
Jun 01, 2005 | 5.780 | 5.870 | 5.780 | 5.826 | 59,521 | +0.11(+1.99%) |
May 31, 2005 | 5.780 | 5.780 | 5.697 | 5.713 | 86,509 | -0.07(-1.22%) |
May 27, 2005 | 5.813 | 5.813 | 5.653 | 5.783 | 22,181 | +0.03(+0.52%) |
May 26, 2005 | 5.564 | 5.761 | 5.550 | 5.753 | 20,703 | +0.12(+2.16%) |
May 25, 2005 | 5.672 | 5.729 | 5.629 | 5.632 | 34,381 | -0.08(-1.37%) |
May 24, 2005 | 5.680 | 5.770 | 5.626 | 5.710 | 14,787 | -0.03(-0.47%) |
May 23, 2005 | 5.810 | 5.813 | 5.734 | 5.737 | 17,745 | -0.02(-0.33%) |
May 20, 2005 | 5.829 | 5.829 | 5.724 | 5.756 | 13,309 | -0.07(-1.25%) |
May 19, 2005 | 5.642 | 5.870 | 5.642 | 5.829 | 34,381 | +0.18(+3.26%) |
May 18, 2005 | 5.545 | 5.675 | 5.477 | 5.645 | 70,612 | +0.12(+2.15%) |
May 17, 2005 | 5.521 | 5.537 | 5.423 | 5.526 | 9,242 | +0.06(+1.14%) |
May 16, 2005 | 5.326 | 5.542 | 5.326 | 5.464 | 19,224 | +0.05(+1.00%) |
May 13, 2005 | 5.437 | 5.445 | 5.369 | 5.410 | 27,357 | -0.09(-1.72%) |
May 12, 2005 | 5.775 | 5.775 | 5.504 | 5.504 | 38,448 | -0.22(-3.92%) |
May 11, 2005 | 5.545 | 5.761 | 5.545 | 5.729 | 45,103 | +0.18(+3.32%) |
May 10, 2005 | 5.653 | 5.653 | 5.542 | 5.545 | 26,618 | -0.14(-2.43%) |
May 09, 2005 | 5.618 | 5.683 | 5.591 | 5.683 | 18,484 | +0.05(+0.96%) |
May 06, 2005 | 5.599 | 5.632 | 5.496 | 5.629 | 61,369 | +0.04(+0.77%) |
May 05, 2005 | 5.586 | 5.599 | 5.552 | 5.586 | 19,963 | +0.04(+0.73%) |
May 04, 2005 | 5.329 | 5.559 | 5.329 | 5.545 | 56,194 | +0.17(+3.22%) |
May 03, 2005 | 5.331 | 5.402 | 5.318 | 5.372 | 55,824 | -0.03(-0.50%) |