Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.950 | 6.970 | 6.750 | 6.760 | 21,066 | -0.05(-0.73%) |
Jul 28, 2005 | 6.790 | 6.920 | 6.720 | 6.810 | 14,949 | +0.08(+1.19%) |
Jul 27, 2005 | 6.890 | 6.890 | 6.530 | 6.730 | 36,212 | -0.06(-0.94%) |
Jul 26, 2005 | 6.500 | 6.990 | 6.370 | 6.794 | 106,073 | +0.61(+9.94%) |
Jul 25, 2005 | 5.750 | 6.750 | 5.240 | 6.180 | 102,418 | +0.69(+12.57%) |
Jul 22, 2005 | 5.480 | 5.750 | 5.260 | 5.490 | 8,490 | +0.23(+4.37%) |
Jul 21, 2005 | 5.380 | 5.439 | 5.260 | 5.260 | 3,600 | -0.20(-3.67%) |
Jul 20, 2005 | 5.310 | 5.500 | 5.260 | 5.460 | 6,293 | +0.00(+0.00%) |
Jul 19, 2005 | 5.680 | 5.750 | 5.460 | 5.460 | 2,218 | +0.00(+0.00%) |
Jul 18, 2005 | 5.500 | 5.600 | 5.402 | 5.460 | 9,603 | -0.21(-3.70%) |
Jul 15, 2005 | 5.600 | 5.930 | 5.520 | 5.670 | 12,066 | +0.08(+1.43%) |
Jul 14, 2005 | 5.500 | 5.600 | 5.500 | 5.590 | 16,050 | +0.21(+3.90%) |
Jul 13, 2005 | 5.500 | 5.500 | 5.360 | 5.380 | 10,441 | +0.01(+0.19%) |
Jul 12, 2005 | 5.000 | 5.440 | 5.000 | 5.370 | 11,512 | +0.13(+2.48%) |
Jul 11, 2005 | 4.620 | 5.250 | 4.610 | 5.240 | 19,075 | +0.48(+10.08%) |
Jul 08, 2005 | 4.824 | 4.824 | 4.640 | 4.760 | 5,550 | -0.07(-1.41%) |
Jul 07, 2005 | 4.750 | 4.920 | 4.750 | 4.828 | 3,700 | -0.14(-2.74%) |
Jul 06, 2005 | 4.770 | 5.050 | 4.610 | 4.964 | 11,957 | +0.01(+0.28%) |
Jul 05, 2005 | 5.250 | 5.250 | 4.800 | 4.950 | 9,000 | -0.21(-4.07%) |
Jul 01, 2005 | 5.140 | 5.160 | 5.140 | 5.160 | 4,600 | +0.02(+0.39%) |
Jun 30, 2005 | 5.176 | 5.176 | 5.030 | 5.140 | 11,155 | +0.03(+0.59%) |
Jun 29, 2005 | 5.200 | 5.200 | 5.110 | 5.110 | 3,789 | -0.03(-0.58%) |
Jun 28, 2005 | 5.060 | 5.310 | 5.030 | 5.140 | 11,300 | -0.15(-2.84%) |
Jun 27, 2005 | 4.910 | 5.290 | 4.910 | 5.290 | 14,045 | +0.39(+7.96%) |
Jun 24, 2005 | 5.000 | 5.360 | 4.810 | 4.900 | 16,581 | -0.45(-8.41%) |
Jun 23, 2005 | 5.460 | 5.516 | 5.350 | 5.350 | 8,687 | -0.11(-2.01%) |
Jun 22, 2005 | 5.580 | 5.850 | 5.400 | 5.460 | 34,055 | -0.04(-0.73%) |
Jun 21, 2005 | 5.600 | 5.600 | 5.400 | 5.500 | 4,900 | +0.28(+5.36%) |
Jun 20, 2005 | 5.170 | 5.246 | 5.151 | 5.220 | 12,065 | -0.13(-2.43%) |
Jun 17, 2005 | 5.350 | 5.350 | 5.210 | 5.350 | 5,100 | -0.05(-0.93%) |
Jun 16, 2005 | 5.350 | 5.420 | 5.228 | 5.400 | 5,500 | -0.03(-0.55%) |
Jun 15, 2005 | 5.740 | 5.750 | 5.400 | 5.430 | 11,610 | -0.17(-3.04%) |
Jun 14, 2005 | 5.400 | 5.610 | 5.350 | 5.600 | 9,052 | +0.33(+6.26%) |
Jun 13, 2005 | 5.600 | 5.650 | 5.270 | 5.270 | 27,001 | -0.23(-4.18%) |
Jun 10, 2005 | 5.500 | 5.590 | 5.500 | 5.500 | 4,000 | +0.11(+2.04%) |
Jun 09, 2005 | 5.070 | 5.500 | 5.070 | 5.390 | 23,350 | +0.26(+5.07%) |
Jun 08, 2005 | 5.310 | 5.310 | 5.049 | 5.130 | 25,790 | -0.29(-5.35%) |
Jun 07, 2005 | 5.850 | 5.850 | 5.320 | 5.420 | 29,041 | -0.30(-5.24%) |
Jun 06, 2005 | 5.300 | 5.820 | 5.110 | 5.720 | 31,192 | +0.42(+7.92%) |
Jun 03, 2005 | 5.220 | 5.450 | 5.220 | 5.300 | 28,510 | -0.05(-0.93%) |
Jun 02, 2005 | 5.850 | 5.870 | 5.318 | 5.350 | 56,241 | -0.45(-7.76%) |
Jun 01, 2005 | 6.100 | 6.120 | 5.650 | 5.800 | 60,508 | -0.19(-3.17%) |
May 31, 2005 | 5.970 | 6.150 | 5.750 | 5.990 | 66,546 | +0.09(+1.51%) |
May 27, 2005 | 5.620 | 6.200 | 5.490 | 5.901 | 110,271 | +0.25(+4.44%) |
May 26, 2005 | 4.880 | 5.961 | 4.880 | 5.650 | 150,055 | +0.85(+17.71%) |
May 25, 2005 | 4.830 | 4.940 | 4.660 | 4.800 | 34,200 | +0.11(+2.35%) |
May 24, 2005 | 4.770 | 4.789 | 4.610 | 4.690 | 18,500 | +0.04(+0.86%) |
May 23, 2005 | 4.510 | 4.900 | 4.450 | 4.650 | 78,771 | +0.25(+5.68%) |
May 20, 2005 | 4.530 | 4.590 | 4.400 | 4.400 | 13,501 | -0.15(-3.30%) |
May 19, 2005 | 4.700 | 4.700 | 4.500 | 4.550 | 23,504 | -0.05(-1.09%) |
May 18, 2005 | 4.580 | 4.600 | 4.300 | 4.600 | 66,700 | +0.38(+9.00%) |
May 17, 2005 | 4.500 | 4.900 | 4.120 | 4.220 | 133,608 | +0.27(+6.84%) |
May 16, 2005 | 3.990 | 4.050 | 3.790 | 3.950 | 16,570 | +0.05(+1.28%) |
May 13, 2005 | 3.720 | 3.900 | 3.720 | 3.900 | 12,228 | +0.03(+0.78%) |
May 12, 2005 | 3.889 | 3.889 | 3.870 | 3.870 | 880 | -0.08(-2.03%) |
May 11, 2005 | 3.710 | 3.950 | 3.600 | 3.950 | 5,850 | +0.16(+4.19%) |
May 10, 2005 | 3.900 | 3.900 | 3.730 | 3.791 | 8,630 | -0.11(-2.79%) |
May 09, 2005 | 3.940 | 4.000 | 3.660 | 3.900 | 16,400 | +0.05(+1.30%) |
May 06, 2005 | 3.700 | 4.000 | 3.700 | 3.850 | 45,593 | +0.10(+2.67%) |
May 05, 2005 | 3.120 | 3.750 | 3.120 | 3.750 | 17,100 | +0.03(+0.81%) |
May 04, 2005 | 3.740 | 3.800 | 3.650 | 3.720 | 14,100 | -0.03(-0.80%) |
May 03, 2005 | 3.450 | 3.750 | 3.140 | 3.750 | 33,329 | +0.35(+10.29%) |