Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.250 | 6.360 | 6.120 | 6.120 | 110,031 | -0.09(-1.45%) |
Jul 28, 2005 | 6.040 | 6.250 | 6.000 | 6.210 | 104,261 | +0.23(+3.85%) |
Jul 27, 2005 | 5.670 | 5.980 | 5.580 | 5.980 | 33,753 | +0.28(+4.91%) |
Jul 26, 2005 | 5.900 | 5.900 | 5.640 | 5.700 | 127,583 | -0.31(-5.16%) |
Jul 25, 2005 | 6.200 | 6.200 | 5.960 | 6.010 | 72,063 | -0.17(-2.75%) |
Jul 22, 2005 | 6.150 | 6.180 | 6.050 | 6.180 | 31,077 | +0.04(+0.65%) |
Jul 21, 2005 | 6.160 | 6.260 | 6.060 | 6.140 | 35,996 | -0.07(-1.13%) |
Jul 20, 2005 | 6.280 | 6.280 | 6.090 | 6.210 | 41,896 | +0.01(+0.16%) |
Jul 19, 2005 | 6.180 | 6.250 | 6.100 | 6.200 | 20,798 | +0.05(+0.81%) |
Jul 18, 2005 | 6.300 | 6.300 | 5.960 | 6.150 | 17,503 | -0.08(-1.28%) |
Jul 15, 2005 | 6.020 | 6.260 | 5.910 | 6.230 | 62,252 | +0.11(+1.80%) |
Jul 14, 2005 | 6.220 | 6.300 | 6.120 | 6.120 | 25,031 | -0.07(-1.13%) |
Jul 13, 2005 | 6.425 | 6.425 | 6.020 | 6.190 | 85,585 | -0.24(-3.73%) |
Jul 12, 2005 | 6.470 | 6.680 | 6.420 | 6.430 | 92,450 | -0.09(-1.38%) |
Jul 11, 2005 | 6.350 | 6.520 | 6.350 | 6.520 | 52,238 | +0.21(+3.33%) |
Jul 08, 2005 | 6.060 | 6.310 | 5.990 | 6.310 | 94,969 | +0.09(+1.45%) |
Jul 07, 2005 | 6.240 | 6.500 | 6.004 | 6.220 | 90,976 | -0.23(-3.57%) |
Jul 06, 2005 | 6.750 | 6.750 | 6.390 | 6.450 | 91,593 | -0.28(-4.16%) |
Jul 05, 2005 | 6.400 | 6.750 | 6.290 | 6.730 | 92,100 | +0.26(+4.02%) |
Jul 01, 2005 | 6.390 | 6.740 | 6.350 | 6.470 | 31,300 | -0.12(-1.82%) |
Jun 30, 2005 | 6.640 | 6.710 | 6.490 | 6.590 | 39,298 | -0.01(-0.15%) |
Jun 29, 2005 | 6.720 | 6.720 | 6.440 | 6.600 | 39,936 | -0.10(-1.49%) |
Jun 28, 2005 | 6.650 | 6.770 | 6.540 | 6.700 | 48,148 | +0.06(+0.90%) |
Jun 27, 2005 | 6.520 | 6.890 | 6.480 | 6.640 | 97,208 | +0.13(+2.00%) |
Jun 24, 2005 | 6.400 | 6.640 | 6.310 | 6.510 | 451,593 | +0.05(+0.77%) |
Jun 23, 2005 | 6.540 | 6.690 | 6.450 | 6.460 | 35,247 | -0.19(-2.86%) |
Jun 22, 2005 | 6.750 | 6.750 | 6.390 | 6.650 | 121,179 | -0.03(-0.45%) |
Jun 21, 2005 | 6.750 | 6.770 | 6.376 | 6.680 | 47,741 | +0.03(+0.45%) |
Jun 20, 2005 | 6.740 | 6.810 | 6.400 | 6.650 | 64,631 | -0.16(-2.35%) |
Jun 17, 2005 | 6.900 | 7.020 | 6.760 | 6.810 | 112,194 | -0.17(-2.44%) |
Jun 16, 2005 | 7.100 | 7.100 | 6.850 | 6.980 | 78,480 | -0.02(-0.29%) |
Jun 15, 2005 | 6.850 | 7.190 | 6.780 | 7.000 | 130,808 | +0.02(+0.29%) |
Jun 14, 2005 | 6.980 | 6.980 | 6.540 | 6.980 | 55,102 | +0.09(+1.31%) |
Jun 13, 2005 | 6.700 | 6.980 | 6.700 | 6.890 | 97,181 | +0.19(+2.84%) |
Jun 10, 2005 | 6.570 | 6.780 | 6.570 | 6.700 | 67,191 | +0.21(+3.24%) |
Jun 09, 2005 | 6.420 | 6.550 | 6.280 | 6.490 | 73,407 | +0.01(+0.15%) |
Jun 08, 2005 | 6.690 | 6.690 | 6.360 | 6.480 | 104,800 | -0.14(-2.11%) |
Jun 07, 2005 | 6.750 | 6.850 | 6.580 | 6.620 | 153,707 | -0.05(-0.75%) |
Jun 06, 2005 | 6.800 | 6.910 | 6.480 | 6.670 | 117,250 | -0.18(-2.63%) |
Jun 03, 2005 | 6.970 | 7.050 | 6.651 | 6.850 | 132,433 | -0.09(-1.30%) |
Jun 02, 2005 | 6.330 | 7.370 | 6.240 | 6.940 | 269,051 | +0.55(+8.61%) |
Jun 01, 2005 | 6.140 | 6.440 | 6.140 | 6.390 | 197,845 | +0.23(+3.73%) |
May 31, 2005 | 6.230 | 6.230 | 6.060 | 6.160 | 80,845 | -0.04(-0.65%) |
May 27, 2005 | 6.050 | 6.270 | 6.050 | 6.200 | 253,001 | +0.09(+1.47%) |
May 26, 2005 | 6.180 | 6.250 | 6.080 | 6.110 | 263,714 | +0.08(+1.33%) |
May 25, 2005 | 6.070 | 6.070 | 6.020 | 6.030 | 57,828 | -0.06(-0.99%) |
May 24, 2005 | 6.010 | 6.220 | 5.860 | 6.090 | 291,100 | +0.08(+1.33%) |
May 23, 2005 | 6.090 | 6.100 | 6.000 | 6.010 | 82,157 | +0.00(+0.00%) |
May 20, 2005 | 6.100 | 6.200 | 6.000 | 6.010 | 139,984 | -0.14(-2.28%) |
May 19, 2005 | 6.000 | 6.200 | 5.900 | 6.150 | 271,166 | +0.27(+4.59%) |
May 18, 2005 | 5.640 | 5.890 | 5.000 | 5.880 | 340,300 | +0.38(+6.91%) |
May 17, 2005 | 5.410 | 5.580 | 5.390 | 5.500 | 189,863 | +0.12(+2.23%) |
May 16, 2005 | 5.350 | 5.410 | 5.240 | 5.380 | 101,891 | +0.02(+0.37%) |
May 13, 2005 | 5.620 | 5.680 | 5.320 | 5.360 | 30,411 | -0.27(-4.80%) |
May 12, 2005 | 5.550 | 5.800 | 5.500 | 5.630 | 65,697 | +0.03(+0.54%) |
May 11, 2005 | 5.480 | 5.730 | 5.480 | 5.600 | 117,427 | +0.09(+1.63%) |
May 10, 2005 | 5.100 | 5.550 | 4.900 | 5.510 | 228,535 | +0.42(+8.25%) |
May 09, 2005 | 4.870 | 5.100 | 4.820 | 5.090 | 96,611 | +0.14(+2.83%) |
May 06, 2005 | 4.830 | 5.000 | 4.750 | 4.950 | 178,843 | +0.15(+3.13%) |
May 05, 2005 | 4.100 | 4.850 | 4.100 | 4.800 | 231,391 | +0.82(+20.60%) |
May 04, 2005 | 3.780 | 4.000 | 3.630 | 3.980 | 46,997 | +0.22(+5.85%) |
May 03, 2005 | 3.730 | 3.770 | 3.690 | 3.760 | 119,977 | -0.09(-2.34%) |