Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.960 | 7.160 | 6.900 | 7.100 | 233,990 | +0.10(+1.43%) |
Jul 28, 2005 | 6.680 | 7.100 | 6.480 | 7.000 | 343,970 | +0.40(+6.06%) |
Jul 27, 2005 | 6.870 | 6.870 | 6.580 | 6.600 | 210,644 | -0.25(-3.65%) |
Jul 26, 2005 | 6.600 | 6.980 | 6.600 | 6.850 | 250,990 | +0.25(+3.79%) |
Jul 25, 2005 | 6.550 | 6.750 | 6.500 | 6.600 | 233,496 | +0.08(+1.23%) |
Jul 22, 2005 | 6.460 | 6.600 | 6.450 | 6.520 | 76,519 | +0.03(+0.46%) |
Jul 21, 2005 | 6.510 | 6.650 | 6.400 | 6.490 | 278,511 | -0.06(-0.92%) |
Jul 20, 2005 | 6.500 | 6.880 | 6.500 | 6.550 | 321,429 | -0.18(-2.67%) |
Jul 19, 2005 | 6.720 | 7.180 | 6.660 | 6.730 | 493,782 | +0.09(+1.36%) |
Jul 18, 2005 | 6.210 | 6.710 | 6.210 | 6.640 | 300,107 | +0.41(+6.58%) |
Jul 15, 2005 | 6.200 | 6.300 | 6.170 | 6.230 | 118,722 | -0.02(-0.32%) |
Jul 14, 2005 | 6.280 | 6.381 | 6.210 | 6.250 | 309,404 | -0.05(-0.79%) |
Jul 13, 2005 | 6.250 | 6.400 | 6.220 | 6.300 | 140,064 | +0.05(+0.80%) |
Jul 12, 2005 | 6.300 | 6.370 | 6.150 | 6.250 | 357,068 | -0.01(-0.16%) |
Jul 11, 2005 | 6.430 | 6.550 | 6.110 | 6.260 | 468,641 | -0.10(-1.57%) |
Jul 08, 2005 | 6.030 | 6.510 | 6.000 | 6.360 | 696,491 | +0.31(+5.12%) |
Jul 07, 2005 | 5.420 | 6.240 | 5.200 | 6.050 | 728,613 | +0.65(+12.04%) |
Jul 06, 2005 | 5.420 | 5.440 | 5.340 | 5.400 | 207,769 | +0.00(+0.00%) |
Jul 05, 2005 | 5.190 | 5.420 | 5.160 | 5.400 | 176,900 | +0.22(+4.25%) |
Jul 01, 2005 | 5.140 | 5.280 | 5.060 | 5.180 | 79,100 | +0.00(+0.00%) |
Jun 30, 2005 | 5.050 | 5.430 | 5.050 | 5.180 | 419,665 | +0.13(+2.57%) |
Jun 29, 2005 | 5.030 | 5.210 | 4.960 | 5.050 | 344,877 | +0.05(+1.00%) |
Jun 28, 2005 | 4.900 | 5.010 | 4.820 | 5.000 | 196,694 | +0.18(+3.73%) |
Jun 27, 2005 | 4.690 | 5.010 | 4.690 | 4.820 | 238,388 | +0.13(+2.77%) |
Jun 24, 2005 | 4.770 | 4.840 | 4.500 | 4.690 | 2,231,624 | -0.13(-2.70%) |
Jun 23, 2005 | 4.930 | 5.040 | 4.750 | 4.820 | 172,600 | -0.17(-3.41%) |
Jun 22, 2005 | 4.950 | 5.150 | 4.940 | 4.990 | 168,916 | -0.09(-1.77%) |
Jun 21, 2005 | 4.990 | 5.190 | 4.960 | 5.080 | 132,222 | +0.12(+2.42%) |
Jun 20, 2005 | 5.060 | 5.140 | 4.870 | 4.960 | 73,225 | -0.15(-2.94%) |
Jun 17, 2005 | 5.200 | 5.210 | 5.000 | 5.110 | 210,580 | -0.08(-1.54%) |
Jun 16, 2005 | 5.000 | 5.190 | 4.890 | 5.190 | 103,675 | +0.20(+4.01%) |
Jun 15, 2005 | 4.980 | 5.060 | 4.840 | 4.990 | 173,706 | -0.02(-0.40%) |
Jun 14, 2005 | 4.610 | 5.210 | 4.610 | 5.010 | 285,886 | +0.34(+7.28%) |
Jun 13, 2005 | 4.720 | 4.770 | 4.520 | 4.670 | 122,126 | -0.12(-2.51%) |
Jun 10, 2005 | 4.750 | 4.800 | 4.650 | 4.790 | 80,972 | +0.05(+1.05%) |
Jun 09, 2005 | 4.750 | 4.800 | 4.590 | 4.740 | 147,755 | +0.11(+2.38%) |
Jun 08, 2005 | 5.150 | 5.150 | 4.590 | 4.630 | 196,322 | -0.54(-10.44%) |
Jun 07, 2005 | 5.110 | 5.290 | 5.050 | 5.170 | 189,715 | +0.02(+0.39%) |
Jun 06, 2005 | 5.110 | 5.180 | 4.990 | 5.150 | 159,808 | +0.08(+1.58%) |
Jun 03, 2005 | 4.900 | 5.100 | 4.900 | 5.070 | 352,597 | +0.04(+0.80%) |
Jun 02, 2005 | 4.720 | 5.090 | 4.600 | 5.030 | 335,950 | +0.18(+3.71%) |
Jun 01, 2005 | 4.360 | 4.850 | 4.360 | 4.850 | 330,542 | +0.47(+10.73%) |
May 31, 2005 | 4.370 | 4.480 | 4.330 | 4.380 | 239,757 | -0.03(-0.68%) |
May 27, 2005 | 4.300 | 4.440 | 4.200 | 4.410 | 159,837 | +0.10(+2.32%) |
May 26, 2005 | 4.210 | 4.310 | 4.210 | 4.310 | 75,696 | +0.10(+2.38%) |
May 25, 2005 | 4.270 | 4.300 | 4.200 | 4.210 | 160,135 | -0.08(-1.86%) |
May 24, 2005 | 4.310 | 4.310 | 4.230 | 4.290 | 152,500 | -0.01(-0.23%) |
May 23, 2005 | 4.310 | 4.320 | 4.230 | 4.300 | 52,482 | -0.01(-0.23%) |
May 20, 2005 | 4.400 | 4.400 | 4.280 | 4.310 | 64,641 | -0.06(-1.37%) |
May 19, 2005 | 4.420 | 4.420 | 4.180 | 4.370 | 159,406 | +0.00(+0.00%) |
May 18, 2005 | 4.500 | 4.500 | 4.290 | 4.370 | 204,700 | -0.05(-1.13%) |
May 17, 2005 | 4.350 | 4.450 | 4.320 | 4.420 | 130,195 | +0.05(+1.14%) |
May 16, 2005 | 4.280 | 4.430 | 4.240 | 4.370 | 73,145 | +0.08(+1.86%) |
May 13, 2005 | 4.360 | 4.510 | 4.290 | 4.290 | 113,641 | -0.17(-3.81%) |
May 12, 2005 | 4.200 | 4.470 | 4.060 | 4.460 | 177,631 | +0.25(+5.94%) |
May 11, 2005 | 4.390 | 4.460 | 4.150 | 4.210 | 291,625 | -0.29(-6.44%) |
May 10, 2005 | 4.460 | 4.540 | 4.350 | 4.500 | 218,864 | +0.00(+0.00%) |
May 09, 2005 | 4.400 | 4.540 | 4.320 | 4.500 | 178,733 | +0.06(+1.35%) |
May 06, 2005 | 4.460 | 4.570 | 4.380 | 4.440 | 415,117 | +0.01(+0.11%) |
May 05, 2005 | 4.350 | 4.435 | 4.240 | 4.435 | 95,059 | +0.07(+1.72%) |
May 04, 2005 | 4.280 | 4.370 | 4.100 | 4.360 | 313,023 | +0.10(+2.35%) |
May 03, 2005 | 4.310 | 4.330 | 4.220 | 4.260 | 1,319,463 | -0.04(-0.93%) |