Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.533 | 6.542 | 6.336 | 6.336 | 34,240 | -0.20(-3.00%) |
Jul 28, 2005 | 6.449 | 6.542 | 6.308 | 6.533 | 65,912 | +0.09(+1.45%) |
Jul 27, 2005 | 6.449 | 6.449 | 6.327 | 6.439 | 32,742 | +0.03(+0.44%) |
Jul 26, 2005 | 6.449 | 6.449 | 6.224 | 6.411 | 50,504 | +0.00(+0.00%) |
Jul 25, 2005 | 6.449 | 6.449 | 6.327 | 6.411 | 48,257 | -0.03(-0.44%) |
Jul 22, 2005 | 6.280 | 6.449 | 6.271 | 6.439 | 52,965 | +0.21(+3.30%) |
Jul 21, 2005 | 6.355 | 6.523 | 6.234 | 6.234 | 57,994 | -0.07(-1.04%) |
Jul 20, 2005 | 6.234 | 6.355 | 6.084 | 6.299 | 62,809 | +0.16(+2.59%) |
Jul 19, 2005 | 5.935 | 6.290 | 5.888 | 6.140 | 60,883 | +0.25(+4.29%) |
Jul 18, 2005 | 5.981 | 6.075 | 5.804 | 5.888 | 43,977 | -0.07(-1.25%) |
Jul 15, 2005 | 5.888 | 6.009 | 5.766 | 5.963 | 55,747 | +0.03(+0.47%) |
Jul 14, 2005 | 6.065 | 6.150 | 5.916 | 5.935 | 61,097 | -0.09(-1.55%) |
Jul 13, 2005 | 6.168 | 6.262 | 6.009 | 6.028 | 66,768 | -0.22(-3.59%) |
Jul 12, 2005 | 6.262 | 6.542 | 6.131 | 6.252 | 76,077 | +0.02(+0.30%) |
Jul 11, 2005 | 6.056 | 6.262 | 6.047 | 6.234 | 106,572 | +0.17(+2.77%) |
Jul 08, 2005 | 5.888 | 6.168 | 5.794 | 6.065 | 91,057 | +0.18(+3.02%) |
Jul 07, 2005 | 5.645 | 5.953 | 5.607 | 5.888 | 56,282 | +0.19(+3.28%) |
Jul 06, 2005 | 5.935 | 5.935 | 5.682 | 5.701 | 24,289 | -0.24(-4.09%) |
Jul 05, 2005 | 5.654 | 5.944 | 5.645 | 5.944 | 45,689 | +0.21(+3.58%) |
Jul 01, 2005 | 5.701 | 5.757 | 5.617 | 5.738 | 25,894 | +0.04(+0.66%) |
Jun 30, 2005 | 5.748 | 5.841 | 5.617 | 5.701 | 48,364 | -0.05(-0.81%) |
Jun 29, 2005 | 5.710 | 5.832 | 5.654 | 5.748 | 36,059 | -0.04(-0.65%) |
Jun 28, 2005 | 5.654 | 5.794 | 5.607 | 5.785 | 47,936 | +0.12(+2.15%) |
Jun 27, 2005 | 5.673 | 5.701 | 5.421 | 5.664 | 41,730 | -0.08(-1.46%) |
Jun 24, 2005 | 5.514 | 5.748 | 5.421 | 5.748 | 119,626 | +0.23(+4.24%) |
Jun 23, 2005 | 5.776 | 5.813 | 5.514 | 5.514 | 47,936 | -0.27(-4.69%) |
Jun 22, 2005 | 5.729 | 5.785 | 5.636 | 5.785 | 33,705 | +0.13(+2.31%) |
Jun 21, 2005 | 5.776 | 5.813 | 5.514 | 5.654 | 50,932 | -0.07(-1.14%) |
Jun 20, 2005 | 5.748 | 5.785 | 5.645 | 5.720 | 27,071 | -0.01(-0.16%) |
Jun 17, 2005 | 5.813 | 5.841 | 5.654 | 5.729 | 122,943 | -0.07(-1.13%) |
Jun 16, 2005 | 5.645 | 5.794 | 5.636 | 5.794 | 36,915 | +0.10(+1.81%) |
Jun 15, 2005 | 5.607 | 5.738 | 5.514 | 5.692 | 64,949 | +0.11(+2.01%) |
Jun 14, 2005 | 5.449 | 5.664 | 5.430 | 5.579 | 60,562 | +0.10(+1.88%) |
Jun 13, 2005 | 5.495 | 5.514 | 5.336 | 5.477 | 23,754 | -0.02(-0.34%) |
Jun 10, 2005 | 5.514 | 5.514 | 5.336 | 5.495 | 21,828 | -0.01(-0.17%) |
Jun 09, 2005 | 5.346 | 5.505 | 5.336 | 5.505 | 23,647 | +0.13(+2.43%) |
Jun 08, 2005 | 5.271 | 5.495 | 5.234 | 5.374 | 49,648 | +0.07(+1.41%) |
Jun 07, 2005 | 5.318 | 5.364 | 5.271 | 5.299 | 32,207 | -0.03(-0.53%) |
Jun 06, 2005 | 5.122 | 5.364 | 5.122 | 5.327 | 40,874 | +0.10(+1.97%) |
Jun 03, 2005 | 5.458 | 5.467 | 5.206 | 5.224 | 54,249 | -0.18(-3.29%) |
Jun 02, 2005 | 5.402 | 5.467 | 5.364 | 5.402 | 19,688 | -0.04(-0.69%) |
Jun 01, 2005 | 5.393 | 5.514 | 5.187 | 5.439 | 36,594 | +0.03(+0.52%) |
May 31, 2005 | 5.505 | 5.514 | 5.411 | 5.411 | 45,903 | -0.06(-1.03%) |
May 27, 2005 | 5.336 | 5.486 | 5.290 | 5.467 | 22,684 | +0.13(+2.45%) |
May 26, 2005 | 5.187 | 5.374 | 5.187 | 5.336 | 27,392 | +0.15(+2.88%) |
May 25, 2005 | 5.187 | 5.318 | 5.131 | 5.187 | 20,437 | -0.07(-1.25%) |
May 24, 2005 | 5.112 | 5.318 | 5.093 | 5.252 | 29,746 | +0.10(+2.00%) |
May 23, 2005 | 5.243 | 5.262 | 5.140 | 5.150 | 28,569 | -0.05(-0.90%) |
May 20, 2005 | 5.280 | 5.299 | 5.168 | 5.196 | 32,956 | -0.04(-0.71%) |
May 19, 2005 | 5.215 | 5.327 | 5.159 | 5.234 | 41,516 | +0.04(+0.72%) |
May 18, 2005 | 5.037 | 5.234 | 5.037 | 5.196 | 75,435 | +0.20(+3.93%) |
May 17, 2005 | 4.878 | 5.028 | 4.813 | 5.000 | 65,056 | +0.08(+1.71%) |
May 16, 2005 | 4.813 | 4.972 | 4.813 | 4.916 | 61,525 | +0.12(+2.53%) |
May 13, 2005 | 5.000 | 5.131 | 4.785 | 4.794 | 50,504 | -0.21(-4.11%) |
May 12, 2005 | 5.056 | 5.215 | 4.963 | 5.000 | 34,561 | -0.15(-2.90%) |
May 11, 2005 | 5.196 | 5.224 | 4.953 | 5.150 | 42,693 | -0.04(-0.72%) |
May 10, 2005 | 5.140 | 5.271 | 5.056 | 5.187 | 27,285 | +0.00(+0.00%) |
May 09, 2005 | 5.075 | 5.262 | 5.028 | 5.187 | 33,598 | +0.11(+2.21%) |
May 06, 2005 | 5.178 | 5.243 | 5.047 | 5.075 | 50,504 | -0.07(-1.27%) |
May 05, 2005 | 5.047 | 5.187 | 5.047 | 5.140 | 34,347 | +0.01(+0.18%) |
May 04, 2005 | 5.000 | 5.224 | 4.991 | 5.131 | 49,006 | +0.18(+3.58%) |
May 03, 2005 | 4.953 | 5.019 | 4.813 | 4.953 | 40,553 | -0.05(-0.93%) |