Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.290 | 6.290 | 6.050 | 6.090 | 56,878 | -0.15(-2.40%) |
Jul 28, 2005 | 6.220 | 6.450 | 6.200 | 6.240 | 65,217 | -0.06(-0.95%) |
Jul 27, 2005 | 6.450 | 6.690 | 6.240 | 6.300 | 27,373 | -0.08(-1.25%) |
Jul 26, 2005 | 6.340 | 6.420 | 6.170 | 6.380 | 44,026 | +0.08(+1.27%) |
Jul 25, 2005 | 6.540 | 6.640 | 6.290 | 6.300 | 33,353 | -0.23(-3.52%) |
Jul 22, 2005 | 6.690 | 6.750 | 6.370 | 6.530 | 44,465 | +0.00(+0.00%) |
Jul 21, 2005 | 6.300 | 6.690 | 6.300 | 6.530 | 95,243 | +0.23(+3.65%) |
Jul 20, 2005 | 6.100 | 6.490 | 6.100 | 6.300 | 101,366 | +0.06(+0.96%) |
Jul 19, 2005 | 6.190 | 6.240 | 6.080 | 6.240 | 84,582 | +0.11(+1.79%) |
Jul 18, 2005 | 6.270 | 6.270 | 6.110 | 6.130 | 36,177 | -0.08(-1.29%) |
Jul 15, 2005 | 6.360 | 6.370 | 6.020 | 6.210 | 66,803 | -0.14(-2.20%) |
Jul 14, 2005 | 6.350 | 6.490 | 6.340 | 6.350 | 35,567 | -0.03(-0.47%) |
Jul 13, 2005 | 6.470 | 6.470 | 6.360 | 6.380 | 23,372 | +0.02(+0.31%) |
Jul 12, 2005 | 6.420 | 6.420 | 6.280 | 6.360 | 51,395 | -0.07(-1.09%) |
Jul 11, 2005 | 6.600 | 6.680 | 6.390 | 6.430 | 37,100 | -0.09(-1.38%) |
Jul 08, 2005 | 6.630 | 6.630 | 6.380 | 6.520 | 27,355 | +0.00(+0.00%) |
Jul 07, 2005 | 6.660 | 6.660 | 6.450 | 6.520 | 82,300 | -0.06(-0.91%) |
Jul 06, 2005 | 6.810 | 6.860 | 6.500 | 6.580 | 24,450 | -0.10(-1.50%) |
Jul 05, 2005 | 6.700 | 6.790 | 6.610 | 6.680 | 54,500 | +0.03(+0.45%) |
Jul 01, 2005 | 6.510 | 6.680 | 6.450 | 6.650 | 139,500 | +0.16(+2.47%) |
Jun 30, 2005 | 6.460 | 6.582 | 6.350 | 6.490 | 89,405 | +0.03(+0.46%) |
Jun 29, 2005 | 6.430 | 6.700 | 6.290 | 6.460 | 85,892 | +0.16(+2.54%) |
Jun 28, 2005 | 6.020 | 6.500 | 6.020 | 6.300 | 57,600 | +0.20(+3.28%) |
Jun 27, 2005 | 6.230 | 6.240 | 6.060 | 6.100 | 46,646 | -0.13(-2.09%) |
Jun 24, 2005 | 6.150 | 6.370 | 6.030 | 6.230 | 76,479 | -0.14(-2.20%) |
Jun 23, 2005 | 6.500 | 6.600 | 6.230 | 6.370 | 42,034 | -0.17(-2.60%) |
Jun 22, 2005 | 6.500 | 6.620 | 6.350 | 6.540 | 80,318 | +0.07(+1.08%) |
Jun 21, 2005 | 6.430 | 6.500 | 6.380 | 6.470 | 23,298 | +0.06(+0.94%) |
Jun 20, 2005 | 6.410 | 6.560 | 6.300 | 6.410 | 28,334 | +0.07(+1.14%) |
Jun 17, 2005 | 6.190 | 6.450 | 6.190 | 6.338 | 43,449 | +0.01(+0.13%) |
Jun 16, 2005 | 6.330 | 6.380 | 6.270 | 6.330 | 23,680 | +0.06(+0.96%) |
Jun 15, 2005 | 6.200 | 6.330 | 6.200 | 6.270 | 35,860 | +0.01(+0.16%) |
Jun 14, 2005 | 6.220 | 6.370 | 6.190 | 6.260 | 35,356 | +0.01(+0.16%) |
Jun 13, 2005 | 6.480 | 6.480 | 6.150 | 6.250 | 43,490 | -0.15(-2.34%) |
Jun 10, 2005 | 6.250 | 6.410 | 6.240 | 6.400 | 45,523 | +0.11(+1.75%) |
Jun 09, 2005 | 6.430 | 6.440 | 6.200 | 6.290 | 55,000 | +0.02(+0.32%) |
Jun 08, 2005 | 6.050 | 6.280 | 6.040 | 6.270 | 118,731 | +0.27(+4.50%) |
Jun 07, 2005 | 5.870 | 6.150 | 5.870 | 6.000 | 27,039 | +0.00(+0.00%) |
Jun 06, 2005 | 6.000 | 6.010 | 5.900 | 6.000 | 31,905 | +0.00(+0.00%) |
Jun 03, 2005 | 5.980 | 6.000 | 5.950 | 6.000 | 17,591 | +0.02(+0.33%) |
Jun 02, 2005 | 6.000 | 6.000 | 5.900 | 5.980 | 48,948 | +0.04(+0.62%) |
Jun 01, 2005 | 6.020 | 6.050 | 5.930 | 5.943 | 43,750 | -0.06(-0.95%) |
May 31, 2005 | 6.090 | 6.090 | 5.980 | 6.000 | 40,860 | -0.11(-1.80%) |
May 27, 2005 | 6.120 | 6.300 | 6.010 | 6.110 | 37,820 | -0.05(-0.81%) |
May 26, 2005 | 6.160 | 6.260 | 6.070 | 6.160 | 44,984 | +0.01(+0.16%) |
May 25, 2005 | 6.110 | 6.280 | 6.100 | 6.150 | 18,599 | -0.02(-0.32%) |
May 24, 2005 | 6.220 | 6.220 | 5.990 | 6.170 | 61,300 | -0.01(-0.16%) |
May 23, 2005 | 6.249 | 6.270 | 6.000 | 6.180 | 110,808 | -0.01(-0.16%) |
May 20, 2005 | 6.110 | 6.230 | 6.110 | 6.190 | 12,986 | +0.06(+0.98%) |
May 19, 2005 | 6.150 | 6.310 | 6.100 | 6.130 | 51,750 | +0.06(+0.99%) |
May 18, 2005 | 6.061 | 6.290 | 5.820 | 6.070 | 35,700 | +0.03(+0.50%) |
May 17, 2005 | 6.050 | 6.100 | 5.950 | 6.040 | 17,975 | +0.07(+1.17%) |
May 16, 2005 | 5.900 | 6.150 | 5.900 | 5.970 | 56,669 | +0.01(+0.17%) |
May 13, 2005 | 5.900 | 6.100 | 5.900 | 5.960 | 108,546 | -0.03(-0.50%) |
May 12, 2005 | 5.840 | 6.030 | 5.840 | 5.990 | 20,077 | -0.01(-0.17%) |
May 11, 2005 | 6.160 | 6.160 | 5.910 | 6.000 | 80,543 | -0.12(-1.96%) |
May 10, 2005 | 6.020 | 6.130 | 5.990 | 6.120 | 71,340 | +0.09(+1.49%) |
May 09, 2005 | 6.120 | 6.270 | 5.770 | 6.030 | 75,508 | -0.09(-1.47%) |
May 06, 2005 | 6.220 | 6.250 | 6.120 | 6.120 | 22,450 | -0.12(-1.92%) |
May 05, 2005 | 6.550 | 6.550 | 6.210 | 6.240 | 24,028 | -0.26(-4.00%) |
May 04, 2005 | 6.470 | 6.520 | 6.250 | 6.500 | 45,320 | +0.10(+1.56%) |
May 03, 2005 | 6.380 | 6.550 | 6.270 | 6.400 | 19,222 | -0.10(-1.54%) |