Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.136 | 6.192 | 6.136 | 6.189 | 36,433 | +0.05(+0.87%) |
Jul 28, 2005 | 6.092 | 6.136 | 6.083 | 6.136 | 34,072 | +0.09(+1.47%) |
Jul 27, 2005 | 5.982 | 6.103 | 5.982 | 6.047 | 27,662 | +0.02(+0.34%) |
Jul 26, 2005 | 6.020 | 6.074 | 6.020 | 6.026 | 22,265 | +0.03(+0.44%) |
Jul 25, 2005 | 5.943 | 6.000 | 5.932 | 6.000 | 32,048 | +0.01(+0.20%) |
Jul 22, 2005 | 6.074 | 6.074 | 5.988 | 5.988 | 35,759 | -0.06(-0.98%) |
Jul 21, 2005 | 6.053 | 6.106 | 6.009 | 6.047 | 49,253 | +0.02(+0.29%) |
Jul 20, 2005 | 5.991 | 6.041 | 5.991 | 6.029 | 22,939 | +0.04(+0.69%) |
Jul 19, 2005 | 5.973 | 6.003 | 5.949 | 5.988 | 51,614 | +0.01(+0.25%) |
Jul 18, 2005 | 6.003 | 6.062 | 5.973 | 5.973 | 39,807 | +0.01(+0.20%) |
Jul 15, 2005 | 5.934 | 5.967 | 5.902 | 5.961 | 43,518 | -0.01(-0.20%) |
Jul 14, 2005 | 6.059 | 6.059 | 5.911 | 5.973 | 76,241 | -0.07(-1.23%) |
Jul 13, 2005 | 6.077 | 6.106 | 6.029 | 6.047 | 31,036 | -0.07(-1.16%) |
Jul 12, 2005 | 6.077 | 6.133 | 6.050 | 6.118 | 36,433 | -0.00(-0.05%) |
Jul 11, 2005 | 6.106 | 6.136 | 6.047 | 6.121 | 58,699 | +0.03(+0.44%) |
Jul 08, 2005 | 6.092 | 6.133 | 6.047 | 6.095 | 64,096 | +0.01(+0.19%) |
Jul 07, 2005 | 6.121 | 6.148 | 6.083 | 6.083 | 22,602 | -0.04(-0.58%) |
Jul 06, 2005 | 6.077 | 6.136 | 6.077 | 6.118 | 29,012 | +0.06(+0.93%) |
Jul 05, 2005 | 6.047 | 6.106 | 6.017 | 6.062 | 28,337 | +0.04(+0.74%) |
Jul 01, 2005 | 6.003 | 6.017 | 5.943 | 6.017 | 16,192 | +0.05(+0.89%) |
Jun 30, 2005 | 6.032 | 6.059 | 5.958 | 5.964 | 53,301 | +0.02(+0.35%) |
Jun 29, 2005 | 5.929 | 6.044 | 5.902 | 5.943 | 36,771 | +0.04(+0.75%) |
Jun 28, 2005 | 5.905 | 5.988 | 5.857 | 5.899 | 71,181 | -0.03(-0.56%) |
Jun 27, 2005 | 5.893 | 5.943 | 5.875 | 5.932 | 47,903 | +0.06(+1.07%) |
Jun 24, 2005 | 5.929 | 5.943 | 5.851 | 5.869 | 32,385 | -0.01(-0.15%) |
Jun 23, 2005 | 5.940 | 5.946 | 5.878 | 5.878 | 46,217 | -0.04(-0.70%) |
Jun 22, 2005 | 5.846 | 5.920 | 5.846 | 5.920 | 43,180 | +0.06(+1.06%) |
Jun 21, 2005 | 5.929 | 5.940 | 5.849 | 5.857 | 69,156 | -0.08(-1.40%) |
Jun 20, 2005 | 5.854 | 5.940 | 5.854 | 5.940 | 65,446 | +0.01(+0.20%) |
Jun 17, 2005 | 5.929 | 5.943 | 5.872 | 5.929 | 69,831 | +0.05(+0.81%) |
Jun 16, 2005 | 5.905 | 5.929 | 5.878 | 5.881 | 29,686 | -0.01(-0.25%) |
Jun 15, 2005 | 5.899 | 5.899 | 5.863 | 5.896 | 52,289 | +0.03(+0.51%) |
Jun 14, 2005 | 5.899 | 5.911 | 5.854 | 5.866 | 18,554 | -0.01(-0.25%) |
Jun 13, 2005 | 5.834 | 5.884 | 5.825 | 5.881 | 17,542 | +0.01(+0.25%) |
Jun 10, 2005 | 5.860 | 5.908 | 5.854 | 5.866 | 20,915 | -0.02(-0.40%) |
Jun 09, 2005 | 5.843 | 5.890 | 5.843 | 5.890 | 27,662 | +0.05(+0.91%) |
Jun 08, 2005 | 5.745 | 5.878 | 5.745 | 5.837 | 30,361 | +0.08(+1.39%) |
Jun 07, 2005 | 5.777 | 5.789 | 5.721 | 5.757 | 42,506 | +0.02(+0.28%) |
Jun 06, 2005 | 5.721 | 5.777 | 5.721 | 5.740 | 29,686 | -0.01(-0.13%) |
Jun 03, 2005 | 5.724 | 5.780 | 5.709 | 5.748 | 26,650 | +0.02(+0.31%) |
Jun 02, 2005 | 5.736 | 5.780 | 5.730 | 5.730 | 52,626 | -0.01(-0.10%) |
Jun 01, 2005 | 5.777 | 5.837 | 5.706 | 5.736 | 58,024 | -0.01(-0.21%) |
May 31, 2005 | 5.700 | 5.766 | 5.695 | 5.748 | 49,927 | +0.02(+0.31%) |
May 27, 2005 | 5.745 | 5.780 | 5.695 | 5.730 | 19,566 | +0.03(+0.52%) |
May 26, 2005 | 5.674 | 5.700 | 5.617 | 5.700 | 35,421 | +0.09(+1.53%) |
May 25, 2005 | 5.700 | 5.706 | 5.606 | 5.614 | 48,578 | -0.06(-0.99%) |
May 24, 2005 | 5.780 | 5.780 | 5.671 | 5.671 | 47,229 | -0.11(-1.90%) |
May 23, 2005 | 5.721 | 5.780 | 5.715 | 5.780 | 20,241 | +0.03(+0.52%) |
May 20, 2005 | 5.715 | 5.751 | 5.665 | 5.751 | 19,566 | +0.08(+1.36%) |
May 19, 2005 | 5.632 | 5.677 | 5.617 | 5.674 | 44,192 | +0.04(+0.79%) |
May 18, 2005 | 5.605 | 5.665 | 5.602 | 5.629 | 30,361 | -0.00(-0.01%) |
May 17, 2005 | 5.549 | 5.683 | 5.549 | 5.630 | 33,060 | +0.06(+1.10%) |
May 16, 2005 | 5.579 | 5.602 | 5.505 | 5.569 | 20,241 | +0.02(+0.35%) |
May 13, 2005 | 5.537 | 5.614 | 5.537 | 5.549 | 19,229 | +0.04(+0.65%) |
May 12, 2005 | 5.641 | 5.644 | 5.514 | 5.514 | 53,638 | -0.10(-1.74%) |
May 11, 2005 | 5.617 | 5.691 | 5.611 | 5.611 | 20,915 | +0.00(+0.00%) |
May 10, 2005 | 5.766 | 5.783 | 5.611 | 5.611 | 92,771 | -0.14(-2.42%) |
May 09, 2005 | 5.721 | 5.751 | 5.662 | 5.751 | 33,060 | +0.00(+0.05%) |
May 06, 2005 | 5.736 | 5.780 | 5.694 | 5.748 | 33,060 | +0.06(+0.99%) |
May 05, 2005 | 5.647 | 5.721 | 5.647 | 5.691 | 7,759 | +0.00(+0.00%) |
May 04, 2005 | 5.733 | 5.777 | 5.644 | 5.691 | 50,265 | +0.01(+0.26%) |
May 03, 2005 | 5.647 | 5.677 | 5.602 | 5.677 | 23,277 | +0.05(+0.84%) |