Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.998 | 6.073 | 5.897 | 6.038 | 562,086 | -0.03(-0.43%) |
Jul 28, 2005 | 6.060 | 6.108 | 6.042 | 6.064 | 632,176 | +0.00(+0.07%) |
Jul 27, 2005 | 6.165 | 6.165 | 5.976 | 6.060 | 583,477 | -0.11(-1.71%) |
Jul 26, 2005 | 6.236 | 6.244 | 6.060 | 6.165 | 684,516 | -0.08(-1.34%) |
Jul 25, 2005 | 6.319 | 6.359 | 6.200 | 6.249 | 711,596 | +0.00(+0.00%) |
Jul 22, 2005 | 6.187 | 6.271 | 6.170 | 6.249 | 668,814 | +0.11(+1.72%) |
Jul 21, 2005 | 6.064 | 6.293 | 6.064 | 6.143 | 1,693,085 | +0.09(+1.53%) |
Jul 20, 2005 | 5.739 | 6.082 | 5.721 | 6.051 | 846,997 | +0.27(+4.64%) |
Jul 19, 2005 | 5.713 | 5.805 | 5.695 | 5.783 | 476,521 | +0.07(+1.15%) |
Jul 18, 2005 | 5.757 | 5.844 | 5.686 | 5.717 | 478,114 | -0.14(-2.40%) |
Jul 15, 2005 | 5.954 | 5.981 | 5.827 | 5.858 | 343,623 | -0.05(-0.89%) |
Jul 14, 2005 | 5.796 | 5.954 | 5.796 | 5.910 | 618,522 | +0.13(+2.20%) |
Jul 13, 2005 | 5.902 | 5.998 | 5.713 | 5.783 | 898,427 | -0.08(-1.42%) |
Jul 12, 2005 | 5.594 | 5.875 | 5.559 | 5.866 | 802,167 | +0.26(+4.71%) |
Jul 11, 2005 | 5.493 | 5.603 | 5.405 | 5.603 | 439,883 | +0.15(+2.74%) |
Jul 08, 2005 | 5.361 | 5.532 | 5.348 | 5.453 | 365,014 | +0.06(+1.14%) |
Jul 07, 2005 | 5.361 | 5.409 | 5.304 | 5.392 | 264,658 | -0.07(-1.29%) |
Jul 06, 2005 | 5.489 | 5.581 | 5.423 | 5.462 | 337,251 | +0.03(+0.49%) |
Jul 05, 2005 | 5.379 | 5.471 | 5.348 | 5.436 | 320,639 | +0.06(+1.06%) |
Jul 01, 2005 | 5.370 | 5.396 | 5.348 | 5.379 | 182,962 | +0.04(+0.82%) |
Jun 30, 2005 | 5.286 | 5.401 | 5.286 | 5.335 | 377,985 | -0.04(-0.82%) |
Jun 29, 2005 | 5.515 | 5.590 | 5.379 | 5.379 | 367,972 | -0.11(-2.00%) |
Jun 28, 2005 | 5.418 | 5.541 | 5.119 | 5.489 | 450,579 | +0.11(+2.13%) |
Jun 27, 2005 | 5.572 | 5.572 | 5.185 | 5.374 | 1,269,814 | -0.20(-3.55%) |
Jun 24, 2005 | 5.844 | 5.853 | 5.537 | 5.572 | 1,465,292 | -0.29(-4.88%) |
Jun 23, 2005 | 6.064 | 6.108 | 5.827 | 5.858 | 731,394 | -0.22(-3.68%) |
Jun 22, 2005 | 6.029 | 6.130 | 6.020 | 6.082 | 416,671 | +0.03(+0.51%) |
Jun 21, 2005 | 6.064 | 6.275 | 5.976 | 6.051 | 770,308 | +0.03(+0.44%) |
Jun 20, 2005 | 5.888 | 6.060 | 5.888 | 6.025 | 710,686 | +0.08(+1.41%) |
Jun 17, 2005 | 6.280 | 6.284 | 5.915 | 5.941 | 1,093,451 | -0.16(-2.66%) |
Jun 16, 2005 | 5.787 | 6.152 | 5.757 | 6.104 | 1,737,005 | +0.29(+4.91%) |
Jun 15, 2005 | 5.735 | 5.858 | 5.735 | 5.818 | 620,342 | +0.09(+1.53%) |
Jun 14, 2005 | 5.866 | 5.888 | 5.695 | 5.730 | 507,242 | -0.10(-1.73%) |
Jun 13, 2005 | 5.818 | 5.897 | 5.735 | 5.831 | 462,412 | +0.03(+0.45%) |
Jun 10, 2005 | 5.638 | 5.862 | 5.634 | 5.805 | 532,730 | +0.13(+2.32%) |
Jun 09, 2005 | 5.726 | 5.726 | 5.559 | 5.673 | 568,913 | -0.13(-2.27%) |
Jun 08, 2005 | 5.765 | 5.897 | 5.757 | 5.805 | 590,076 | +0.01(+0.15%) |
Jun 07, 2005 | 5.946 | 5.950 | 5.779 | 5.796 | 641,506 | -0.11(-1.79%) |
Jun 06, 2005 | 5.765 | 5.941 | 5.765 | 5.902 | 653,112 | +0.14(+2.44%) |
Jun 03, 2005 | 5.823 | 6.104 | 5.730 | 5.761 | 1,508,074 | -0.08(-1.35%) |
Jun 02, 2005 | 5.660 | 5.893 | 5.647 | 5.840 | 978,985 | +0.16(+2.78%) |
Jun 01, 2005 | 5.801 | 5.972 | 5.621 | 5.682 | 1,434,343 | -0.18(-3.15%) |
May 31, 2005 | 6.055 | 6.064 | 5.818 | 5.866 | 1,294,163 | -0.13(-2.20%) |
May 27, 2005 | 5.765 | 6.055 | 5.761 | 5.998 | 2,443,140 | +0.31(+5.49%) |
May 26, 2005 | 5.757 | 5.779 | 5.546 | 5.686 | 1,288,019 | -0.03(-0.54%) |
May 25, 2005 | 5.225 | 5.761 | 5.168 | 5.717 | 2,702,564 | +0.49(+9.42%) |
May 24, 2005 | 5.300 | 5.300 | 5.190 | 5.225 | 387,543 | -0.10(-1.82%) |
May 23, 2005 | 5.427 | 5.440 | 5.185 | 5.322 | 1,373,128 | -0.04(-0.74%) |
May 20, 2005 | 5.005 | 5.392 | 4.945 | 5.361 | 2,569,211 | +0.48(+9.91%) |
May 19, 2005 | 4.614 | 4.895 | 4.596 | 4.878 | 910,260 | +0.25(+5.41%) |
May 18, 2005 | 4.526 | 4.636 | 4.467 | 4.627 | 858,148 | +0.11(+2.53%) |
May 17, 2005 | 4.447 | 4.535 | 4.403 | 4.513 | 462,640 | -0.02(-0.48%) |
May 16, 2005 | 4.583 | 4.583 | 4.469 | 4.535 | 431,463 | -0.05(-1.05%) |
May 13, 2005 | 4.706 | 4.706 | 4.473 | 4.583 | 780,321 | -0.12(-2.61%) |
May 12, 2005 | 4.693 | 4.750 | 4.614 | 4.706 | 492,451 | -0.01(-0.19%) |
May 11, 2005 | 4.860 | 4.878 | 4.689 | 4.715 | 666,538 | -0.13(-2.63%) |
May 10, 2005 | 4.913 | 4.913 | 4.816 | 4.843 | 360,918 | -0.01(-0.18%) |
May 09, 2005 | 4.856 | 4.887 | 4.790 | 4.851 | 522,489 | -0.03(-0.63%) |
May 06, 2005 | 4.865 | 4.922 | 4.750 | 4.882 | 418,037 | +0.06(+1.28%) |
May 05, 2005 | 4.790 | 4.944 | 4.785 | 4.821 | 563,679 | +0.07(+1.57%) |
May 04, 2005 | 4.746 | 4.829 | 4.693 | 4.746 | 500,415 | +0.07(+1.50%) |
May 03, 2005 | 4.667 | 4.768 | 4.614 | 4.676 | 245,998 | +0.01(+0.19%) |