Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.728 | 5.768 | 5.682 | 5.701 | 46,700 | -0.01(-0.14%) |
Jul 28, 2005 | 5.688 | 5.757 | 5.688 | 5.709 | 42,964 | -0.02(-0.37%) |
Jul 27, 2005 | 5.741 | 5.784 | 5.680 | 5.731 | 44,085 | -0.01(-0.19%) |
Jul 26, 2005 | 5.782 | 5.795 | 5.723 | 5.741 | 75,841 | -0.02(-0.28%) |
Jul 25, 2005 | 5.768 | 5.808 | 5.701 | 5.757 | 104,235 | -0.05(-0.88%) |
Jul 22, 2005 | 5.782 | 5.822 | 5.757 | 5.808 | 43,338 | +0.03(+0.60%) |
Jul 21, 2005 | 5.784 | 5.822 | 5.771 | 5.773 | 75,094 | -0.02(-0.31%) |
Jul 20, 2005 | 5.819 | 5.848 | 5.782 | 5.792 | 65,754 | +0.00(+0.08%) |
Jul 19, 2005 | 5.752 | 5.848 | 5.752 | 5.787 | 63,886 | -0.01(-0.09%) |
Jul 18, 2005 | 5.782 | 5.792 | 5.707 | 5.792 | 66,875 | +0.06(+0.98%) |
Jul 15, 2005 | 5.747 | 5.747 | 5.709 | 5.736 | 65,007 | -0.02(-0.33%) |
Jul 14, 2005 | 5.749 | 5.784 | 5.717 | 5.755 | 126,278 | +0.01(+0.09%) |
Jul 13, 2005 | 5.672 | 5.749 | 5.661 | 5.749 | 80,698 | +0.08(+1.46%) |
Jul 12, 2005 | 5.666 | 5.674 | 5.621 | 5.666 | 93,774 | +0.01(+0.14%) |
Jul 11, 2005 | 5.618 | 5.688 | 5.608 | 5.658 | 77,709 | +0.04(+0.71%) |
Jul 08, 2005 | 5.621 | 5.621 | 5.586 | 5.618 | 86,676 | +0.01(+0.19%) |
Jul 07, 2005 | 5.621 | 5.621 | 5.554 | 5.608 | 99,752 | -0.04(-0.71%) |
Jul 06, 2005 | 5.701 | 5.707 | 5.634 | 5.648 | 115,070 | -0.11(-1.86%) |
Jul 05, 2005 | 5.795 | 5.830 | 5.731 | 5.755 | 127,772 | -0.07(-1.15%) |
Jul 01, 2005 | 5.605 | 5.827 | 5.605 | 5.822 | 272,357 | +0.15(+2.64%) |
Jun 30, 2005 | 5.685 | 5.688 | 5.581 | 5.672 | 91,533 | +0.03(+0.62%) |
Jun 29, 2005 | 5.674 | 5.674 | 5.613 | 5.637 | 46,700 | +0.02(+0.33%) |
Jun 28, 2005 | 5.602 | 5.621 | 5.557 | 5.618 | 141,222 | +0.05(+0.82%) |
Jun 27, 2005 | 5.605 | 5.616 | 5.567 | 5.573 | 131,882 | -0.03(-0.57%) |
Jun 24, 2005 | 5.658 | 5.658 | 5.554 | 5.605 | 119,926 | -0.03(-0.52%) |
Jun 23, 2005 | 5.666 | 5.672 | 5.621 | 5.634 | 82,192 | -0.02(-0.38%) |
Jun 22, 2005 | 5.650 | 5.672 | 5.642 | 5.656 | 75,094 | +0.02(+0.38%) |
Jun 21, 2005 | 5.616 | 5.661 | 5.600 | 5.634 | 133,750 | +0.01(+0.19%) |
Jun 20, 2005 | 5.765 | 5.765 | 5.506 | 5.624 | 521,177 | -0.17(-2.91%) |
Jun 17, 2005 | 5.819 | 5.827 | 5.728 | 5.792 | 76,588 | -0.09(-1.55%) |
Jun 16, 2005 | 5.843 | 5.889 | 5.806 | 5.883 | 86,676 | +0.12(+2.04%) |
Jun 15, 2005 | 5.897 | 5.902 | 5.765 | 5.765 | 87,423 | -0.13(-2.27%) |
Jun 14, 2005 | 5.851 | 5.913 | 5.848 | 5.899 | 82,192 | +0.03(+0.46%) |
Jun 13, 2005 | 5.867 | 5.875 | 5.822 | 5.873 | 98,257 | +0.01(+0.09%) |
Jun 10, 2005 | 5.862 | 5.870 | 5.822 | 5.867 | 32,503 | -0.01(-0.09%) |
Jun 09, 2005 | 5.806 | 5.873 | 5.744 | 5.873 | 61,271 | +0.07(+1.20%) |
Jun 08, 2005 | 5.854 | 5.875 | 5.776 | 5.803 | 51,183 | -0.02(-0.32%) |
Jun 07, 2005 | 5.795 | 5.918 | 5.779 | 5.822 | 101,993 | +0.07(+1.16%) |
Jun 06, 2005 | 5.782 | 5.795 | 5.682 | 5.755 | 134,871 | -0.05(-0.83%) |
Jun 03, 2005 | 5.790 | 5.851 | 5.768 | 5.803 | 91,159 | +0.01(+0.23%) |
Jun 02, 2005 | 5.669 | 5.827 | 5.627 | 5.790 | 167,374 | +0.15(+2.71%) |
Jun 01, 2005 | 5.648 | 5.658 | 5.616 | 5.637 | 91,906 | +0.05(+0.91%) |
May 31, 2005 | 5.669 | 5.688 | 5.570 | 5.586 | 132,255 | -0.11(-1.93%) |
May 27, 2005 | 5.645 | 5.699 | 5.594 | 5.696 | 75,094 | +0.07(+1.29%) |
May 26, 2005 | 5.594 | 5.634 | 5.559 | 5.624 | 103,861 | +0.03(+0.53%) |
May 25, 2005 | 5.621 | 5.621 | 5.575 | 5.594 | 107,971 | -0.02(-0.33%) |
May 24, 2005 | 5.610 | 5.637 | 5.600 | 5.613 | 89,291 | -0.03(-0.52%) |
May 23, 2005 | 5.621 | 5.658 | 5.597 | 5.642 | 56,040 | +0.02(+0.38%) |
May 20, 2005 | 5.728 | 5.728 | 5.589 | 5.621 | 105,729 | -0.10(-1.73%) |
May 19, 2005 | 5.677 | 5.720 | 5.650 | 5.720 | 75,468 | +0.06(+1.09%) |
May 18, 2005 | 5.634 | 5.658 | 5.565 | 5.658 | 75,094 | +0.02(+0.28%) |
May 17, 2005 | 5.608 | 5.642 | 5.575 | 5.642 | 79,204 | +0.06(+1.05%) |
May 16, 2005 | 5.581 | 5.632 | 5.541 | 5.583 | 68,743 | -0.01(-0.19%) |
May 13, 2005 | 5.600 | 5.661 | 5.559 | 5.594 | 81,445 | -0.03(-0.48%) |
May 12, 2005 | 5.621 | 5.685 | 5.554 | 5.621 | 74,720 | +0.01(+0.10%) |
May 11, 2005 | 5.637 | 5.650 | 5.570 | 5.616 | 85,181 | -0.02(-0.38%) |
May 10, 2005 | 5.680 | 5.680 | 5.597 | 5.637 | 63,512 | -0.03(-0.61%) |
May 09, 2005 | 5.637 | 5.674 | 5.637 | 5.672 | 50,810 | +0.04(+0.76%) |
May 06, 2005 | 5.640 | 5.648 | 5.597 | 5.629 | 65,380 | +0.02(+0.38%) |
May 05, 2005 | 5.618 | 5.634 | 5.600 | 5.608 | 65,380 | +0.01(+0.24%) |
May 04, 2005 | 5.554 | 5.602 | 5.517 | 5.594 | 38,854 | +0.05(+0.97%) |
May 03, 2005 | 5.543 | 5.621 | 5.492 | 5.541 | 74,347 | -0.03(-0.48%) |