Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.800 | 6.900 | 5.850 | 6.800 | 20,278 | +0.05(+0.74%) |
Jul 28, 2005 | 6.750 | 6.750 | 6.600 | 6.750 | 15,164 | +0.00(+0.00%) |
Jul 27, 2005 | 6.750 | 6.750 | 6.600 | 6.750 | 15,164 | +0.15(+2.27%) |
Jul 26, 2005 | 6.600 | 6.650 | 6.250 | 6.600 | 32,742 | -0.05(-0.75%) |
Jul 25, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 58,468 | +0.00(+0.00%) |
Jul 22, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 58,468 | -0.10(-1.48%) |
Jul 21, 2005 | 6.750 | 6.750 | 6.650 | 6.750 | 42,216 | -0.15(-2.17%) |
Jul 20, 2005 | 6.900 | 6.900 | 6.750 | 6.900 | 39,809 | +0.30(+4.55%) |
Jul 19, 2005 | 6.600 | 6.600 | 6.500 | 6.600 | 64,743 | +0.05(+0.76%) |
Jul 18, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 86,254 | +0.00(+0.00%) |
Jul 14, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 86,254 | +0.35(+5.65%) |
Jul 13, 2005 | 6.200 | 6.200 | 6.000 | 6.200 | 22,645 | +0.15(+2.48%) |
Jul 12, 2005 | 6.050 | 6.150 | 5.910 | 6.050 | 35,618 | +0.00(+0.00%) |
Jul 11, 2005 | 6.050 | 6.150 | 5.910 | 6.050 | 35,618 | +0.20(+3.42%) |
Jul 08, 2005 | 5.850 | 5.950 | 5.850 | 5.850 | 22,810 | +0.00(+0.00%) |
Jul 07, 2005 | 5.850 | 5.950 | 5.850 | 5.850 | 22,810 | -0.15(-2.50%) |
Jul 06, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 6.000 | 6.100 | 5.900 | 6.000 | 12,710 | -0.05(-0.83%) |
Jun 29, 2005 | 6.050 | 6.050 | 6.000 | 6.050 | 27,010 | +0.00(+0.00%) |
Jun 28, 2005 | 6.050 | 6.050 | 6.000 | 6.050 | 27,010 | +0.10(+1.68%) |
Jun 27, 2005 | 5.950 | 6.100 | 5.900 | 5.950 | 25,091 | +0.00(+0.00%) |
Jun 24, 2005 | 5.950 | 6.100 | 5.900 | 5.950 | 25,091 | -0.15(-2.46%) |
Jun 23, 2005 | 6.100 | 6.100 | 6.050 | 6.100 | 11,608 | +0.10(+1.67%) |
Jun 22, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 22,600 | +0.00(+0.00%) |
Jun 21, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 22,600 | -0.10(-1.64%) |
Jun 20, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 28,346 | +0.00(+0.00%) |
Jun 17, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 28,346 | -0.05(-0.81%) |
Jun 16, 2005 | 6.150 | 6.150 | 6.000 | 6.150 | 22,594 | +0.25(+4.24%) |
Jun 15, 2005 | 5.900 | 5.950 | 5.850 | 5.900 | 56,336 | +0.00(+0.00%) |
Jun 14, 2005 | 5.900 | 5.950 | 5.850 | 5.900 | 56,336 | -0.20(-3.28%) |
Jun 13, 2005 | 6.100 | 6.100 | 5.950 | 6.100 | 44,499 | +0.00(+0.00%) |
Jun 10, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 46,386 | +0.00(+0.00%) |
Jun 09, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 46,386 | -0.35(-5.43%) |
Jun 08, 2005 | 6.450 | 6.450 | 6.150 | 6.450 | 111,207 | +0.00(+0.00%) |
Jun 07, 2005 | 6.450 | 6.450 | 6.150 | 6.450 | 111,207 | -0.05(-0.77%) |
Jun 06, 2005 | 6.500 | 6.500 | 6.300 | 6.500 | 41,295 | +0.10(+1.56%) |
Jun 03, 2005 | 6.400 | 6.400 | 6.300 | 6.400 | 11,074 | +0.10(+1.59%) |
Jun 02, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 24,996 | +0.00(+0.00%) |
Jun 01, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 24,996 | +0.00(+0.00%) |
May 31, 2005 | 6.300 | 6.450 | 6.250 | 6.300 | 17,238 | +0.15(+2.44%) |
May 27, 2005 | 6.150 | 6.250 | 5.250 | 6.150 | 68,448 | +0.00(+0.00%) |
May 26, 2005 | 6.150 | 6.250 | 5.250 | 6.150 | 68,448 | -0.20(-3.15%) |
May 25, 2005 | 6.350 | 6.350 | 6.300 | 6.350 | 16,429 | +0.00(+0.00%) |
May 24, 2005 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.10(-1.55%) |
May 23, 2005 | 6.450 | 6.450 | 6.400 | 6.450 | 41,050 | -0.15(-2.27%) |
May 20, 2005 | 6.600 | 6.600 | 6.450 | 6.600 | 20,968 | +0.00(+0.00%) |
May 19, 2005 | 6.600 | 6.600 | 6.450 | 6.600 | 20,968 | +0.05(+0.76%) |
May 17, 2005 | 6.550 | 6.550 | 6.450 | 6.550 | 69,285 | -0.20(-2.96%) |
May 16, 2005 | 6.750 | 6.750 | 6.550 | 6.750 | 67,735 | +0.15(+2.27%) |
May 13, 2005 | 6.600 | 6.750 | 6.600 | 6.600 | 30,054 | +0.00(+0.00%) |
May 12, 2005 | 6.600 | 6.600 | 6.350 | 6.600 | 22,125 | +0.10(+1.54%) |
May 11, 2005 | 6.500 | 6.650 | 6.500 | 6.500 | 34,389 | -0.17(-2.55%) |
May 10, 2005 | 6.670 | 6.700 | 6.650 | 6.670 | 43,852 | -0.13(-1.91%) |
May 09, 2005 | 6.800 | 6.800 | 6.650 | 6.800 | 46,459 | +0.15(+2.26%) |
May 06, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 47,924 | +0.00(+0.00%) |
May 05, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 47,924 | +0.15(+2.31%) |
May 04, 2005 | 6.500 | 6.600 | 6.450 | 6.500 | 76,808 | +0.00(+0.00%) |
May 03, 2005 | 6.500 | 6.600 | 6.450 | 6.500 | 76,808 | +0.15(+2.36%) |