Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.877 | 5.918 | 5.830 | 5.849 | 45,516 | -0.01(-0.14%) |
Jul 28, 2005 | 5.836 | 5.907 | 5.836 | 5.858 | 41,875 | -0.02(-0.37%) |
Jul 27, 2005 | 5.891 | 5.935 | 5.828 | 5.880 | 42,967 | -0.01(-0.19%) |
Jul 26, 2005 | 5.932 | 5.946 | 5.871 | 5.891 | 73,919 | -0.02(-0.28%) |
Jul 25, 2005 | 5.918 | 5.959 | 5.849 | 5.907 | 101,593 | -0.05(-0.88%) |
Jul 22, 2005 | 5.932 | 5.973 | 5.907 | 5.959 | 42,239 | +0.04(+0.60%) |
Jul 21, 2005 | 5.935 | 5.973 | 5.921 | 5.924 | 73,190 | -0.02(-0.31%) |
Jul 20, 2005 | 5.970 | 6.001 | 5.932 | 5.942 | 64,087 | +0.00(+0.08%) |
Jul 19, 2005 | 5.902 | 6.001 | 5.902 | 5.937 | 62,266 | -0.01(-0.09%) |
Jul 18, 2005 | 5.932 | 5.943 | 5.855 | 5.943 | 65,179 | +0.06(+0.98%) |
Jul 15, 2005 | 5.896 | 5.896 | 5.858 | 5.885 | 63,359 | -0.02(-0.33%) |
Jul 14, 2005 | 5.899 | 5.935 | 5.866 | 5.904 | 123,077 | +0.01(+0.09%) |
Jul 13, 2005 | 5.819 | 5.899 | 5.808 | 5.899 | 78,652 | +0.09(+1.46%) |
Jul 12, 2005 | 5.814 | 5.822 | 5.767 | 5.814 | 91,397 | +0.01(+0.14%) |
Jul 11, 2005 | 5.764 | 5.836 | 5.753 | 5.806 | 75,739 | +0.04(+0.71%) |
Jul 08, 2005 | 5.767 | 5.767 | 5.731 | 5.764 | 84,479 | +0.01(+0.19%) |
Jul 07, 2005 | 5.767 | 5.767 | 5.698 | 5.753 | 97,223 | -0.04(-0.71%) |
Jul 06, 2005 | 5.849 | 5.855 | 5.781 | 5.795 | 112,153 | -0.11(-1.86%) |
Jul 05, 2005 | 5.946 | 5.981 | 5.880 | 5.904 | 124,533 | -0.07(-1.15%) |
Jul 01, 2005 | 5.751 | 5.979 | 5.751 | 5.973 | 265,453 | +0.15(+2.64%) |
Jun 30, 2005 | 5.833 | 5.836 | 5.726 | 5.819 | 89,212 | +0.04(+0.62%) |
Jun 29, 2005 | 5.822 | 5.822 | 5.759 | 5.784 | 45,516 | +0.02(+0.33%) |
Jun 28, 2005 | 5.748 | 5.767 | 5.701 | 5.764 | 137,642 | +0.05(+0.82%) |
Jun 27, 2005 | 5.751 | 5.762 | 5.712 | 5.718 | 128,539 | -0.03(-0.57%) |
Jun 24, 2005 | 5.806 | 5.806 | 5.698 | 5.751 | 116,886 | -0.03(-0.52%) |
Jun 23, 2005 | 5.814 | 5.819 | 5.767 | 5.781 | 80,109 | -0.02(-0.38%) |
Jun 22, 2005 | 5.797 | 5.819 | 5.789 | 5.803 | 73,190 | +0.02(+0.38%) |
Jun 21, 2005 | 5.762 | 5.808 | 5.745 | 5.781 | 130,359 | +0.01(+0.19%) |
Jun 20, 2005 | 5.915 | 5.915 | 5.649 | 5.770 | 507,966 | -0.17(-2.91%) |
Jun 17, 2005 | 5.970 | 5.979 | 5.877 | 5.943 | 74,647 | -0.09(-1.55%) |
Jun 16, 2005 | 5.995 | 6.042 | 5.957 | 6.036 | 84,479 | +0.12(+2.04%) |
Jun 15, 2005 | 6.050 | 6.055 | 5.915 | 5.915 | 85,207 | -0.14(-2.27%) |
Jun 14, 2005 | 6.003 | 6.066 | 6.001 | 6.053 | 80,109 | +0.03(+0.46%) |
Jun 13, 2005 | 6.020 | 6.028 | 5.973 | 6.025 | 95,767 | +0.01(+0.09%) |
Jun 10, 2005 | 6.014 | 6.023 | 5.973 | 6.020 | 31,679 | -0.01(-0.09%) |
Jun 09, 2005 | 5.957 | 6.025 | 5.893 | 6.025 | 59,717 | +0.07(+1.20%) |
Jun 08, 2005 | 6.006 | 6.028 | 5.926 | 5.954 | 49,886 | -0.02(-0.32%) |
Jun 07, 2005 | 5.946 | 6.072 | 5.929 | 5.973 | 99,408 | +0.07(+1.16%) |
Jun 06, 2005 | 5.932 | 5.946 | 5.830 | 5.904 | 131,452 | -0.05(-0.83%) |
Jun 03, 2005 | 5.940 | 6.003 | 5.918 | 5.954 | 88,848 | +0.01(+0.23%) |
Jun 02, 2005 | 5.817 | 5.979 | 5.773 | 5.940 | 163,131 | +0.16(+2.71%) |
Jun 01, 2005 | 5.795 | 5.806 | 5.762 | 5.784 | 89,576 | +0.05(+0.91%) |
May 31, 2005 | 5.817 | 5.836 | 5.715 | 5.731 | 128,903 | -0.11(-1.93%) |
May 27, 2005 | 5.792 | 5.847 | 5.740 | 5.844 | 73,190 | +0.07(+1.29%) |
May 26, 2005 | 5.740 | 5.781 | 5.704 | 5.770 | 101,229 | +0.03(+0.53%) |
May 25, 2005 | 5.767 | 5.767 | 5.720 | 5.740 | 105,234 | -0.02(-0.33%) |
May 24, 2005 | 5.756 | 5.784 | 5.745 | 5.759 | 87,027 | -0.03(-0.52%) |
May 23, 2005 | 5.767 | 5.806 | 5.742 | 5.789 | 54,620 | +0.02(+0.38%) |
May 20, 2005 | 5.877 | 5.877 | 5.734 | 5.767 | 103,049 | -0.10(-1.73%) |
May 19, 2005 | 5.825 | 5.869 | 5.797 | 5.869 | 73,555 | +0.06(+1.09%) |
May 18, 2005 | 5.781 | 5.806 | 5.709 | 5.806 | 73,190 | +0.02(+0.28%) |
May 17, 2005 | 5.753 | 5.789 | 5.720 | 5.789 | 77,196 | +0.06(+1.05%) |
May 16, 2005 | 5.726 | 5.778 | 5.685 | 5.729 | 67,000 | -0.01(-0.19%) |
May 13, 2005 | 5.745 | 5.808 | 5.704 | 5.740 | 79,381 | -0.03(-0.48%) |
May 12, 2005 | 5.767 | 5.833 | 5.698 | 5.767 | 72,826 | +0.01(+0.10%) |
May 11, 2005 | 5.784 | 5.797 | 5.715 | 5.762 | 83,022 | -0.02(-0.38%) |
May 10, 2005 | 5.828 | 5.828 | 5.742 | 5.784 | 61,902 | -0.04(-0.61%) |
May 09, 2005 | 5.784 | 5.822 | 5.784 | 5.819 | 49,522 | +0.04(+0.76%) |
May 06, 2005 | 5.786 | 5.795 | 5.742 | 5.775 | 63,723 | +0.02(+0.38%) |
May 05, 2005 | 5.764 | 5.781 | 5.745 | 5.753 | 63,723 | +0.01(+0.24%) |
May 04, 2005 | 5.698 | 5.748 | 5.660 | 5.740 | 37,869 | +0.05(+0.97%) |
May 03, 2005 | 5.687 | 5.767 | 5.635 | 5.685 | 72,462 | -0.03(-0.48%) |