Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.119 | 6.472 | 6.076 | 6.153 | 573,319 | +0.14(+2.29%) |
Jul 28, 2005 | 5.809 | 6.059 | 5.809 | 6.016 | 187,277 | +0.16(+2.80%) |
Jul 27, 2005 | 5.886 | 5.895 | 5.757 | 5.852 | 162,562 | +0.00(+0.00%) |
Jul 26, 2005 | 5.895 | 5.912 | 5.809 | 5.852 | 300,757 | -0.04(-0.73%) |
Jul 25, 2005 | 5.955 | 6.033 | 5.843 | 5.895 | 207,467 | -0.10(-1.72%) |
Jul 22, 2005 | 5.981 | 6.033 | 5.878 | 5.998 | 333,246 | +0.05(+0.87%) |
Jul 21, 2005 | 6.041 | 6.084 | 5.912 | 5.947 | 229,861 | -0.16(-2.68%) |
Jul 20, 2005 | 5.912 | 6.128 | 5.912 | 6.110 | 192,382 | +0.14(+2.31%) |
Jul 19, 2005 | 6.007 | 6.007 | 5.912 | 5.972 | 217,445 | +0.09(+1.61%) |
Jul 18, 2005 | 5.981 | 6.033 | 5.878 | 5.878 | 144,229 | -0.08(-1.30%) |
Jul 15, 2005 | 5.981 | 6.041 | 5.921 | 5.955 | 259,333 | -0.03(-0.58%) |
Jul 14, 2005 | 6.084 | 6.171 | 5.990 | 5.990 | 516,463 | -0.08(-1.28%) |
Jul 13, 2005 | 6.041 | 6.110 | 5.998 | 6.067 | 280,916 | +0.03(+0.57%) |
Jul 12, 2005 | 6.084 | 6.128 | 5.964 | 6.033 | 291,475 | -0.04(-0.71%) |
Jul 11, 2005 | 5.895 | 6.093 | 5.886 | 6.076 | 379,776 | +0.18(+3.07%) |
Jul 08, 2005 | 5.645 | 5.912 | 5.645 | 5.895 | 678,793 | +0.22(+3.95%) |
Jul 07, 2005 | 5.516 | 5.766 | 5.516 | 5.671 | 368,404 | -0.11(-1.94%) |
Jul 06, 2005 | 5.731 | 5.835 | 5.679 | 5.783 | 528,762 | +0.05(+0.90%) |
Jul 05, 2005 | 5.791 | 5.791 | 5.671 | 5.731 | 452,877 | -0.07(-1.19%) |
Jul 01, 2005 | 5.688 | 5.800 | 5.645 | 5.800 | 243,089 | +0.09(+1.66%) |
Jun 30, 2005 | 5.800 | 5.800 | 5.602 | 5.705 | 392,423 | -0.09(-1.49%) |
Jun 29, 2005 | 5.800 | 5.809 | 5.740 | 5.791 | 353,320 | +0.03(+0.60%) |
Jun 28, 2005 | 5.654 | 5.757 | 5.542 | 5.757 | 438,837 | +0.19(+3.41%) |
Jun 27, 2005 | 5.602 | 5.619 | 5.516 | 5.567 | 620,544 | -0.03(-0.62%) |
Jun 24, 2005 | 5.826 | 5.835 | 5.576 | 5.602 | 1,236,680 | -0.22(-3.85%) |
Jun 23, 2005 | 6.016 | 6.016 | 5.817 | 5.826 | 494,880 | -0.19(-3.15%) |
Jun 22, 2005 | 6.007 | 6.067 | 5.938 | 6.016 | 662,548 | +0.05(+0.87%) |
Jun 21, 2005 | 6.016 | 6.024 | 5.938 | 5.964 | 547,095 | -0.06(-1.00%) |
Jun 20, 2005 | 6.067 | 6.067 | 5.972 | 6.024 | 480,724 | -0.04(-0.71%) |
Jun 17, 2005 | 6.033 | 6.076 | 5.921 | 6.067 | 834,625 | +0.15(+2.47%) |
Jun 16, 2005 | 5.817 | 5.938 | 5.809 | 5.921 | 259,449 | +0.10(+1.78%) |
Jun 15, 2005 | 5.740 | 5.921 | 5.705 | 5.817 | 852,959 | +0.09(+1.50%) |
Jun 14, 2005 | 5.602 | 5.766 | 5.559 | 5.731 | 566,125 | +0.09(+1.68%) |
Jun 13, 2005 | 5.628 | 5.714 | 5.576 | 5.636 | 442,085 | -0.03(-0.61%) |
Jun 10, 2005 | 5.214 | 5.748 | 5.171 | 5.671 | 1,133,178 | -0.22(-3.80%) |
Jun 09, 2005 | 5.809 | 5.938 | 5.748 | 5.895 | 371,537 | +0.03(+0.59%) |
Jun 08, 2005 | 5.852 | 5.938 | 5.809 | 5.860 | 416,790 | +0.03(+0.44%) |
Jun 07, 2005 | 5.886 | 5.972 | 5.809 | 5.835 | 777,421 | -0.04(-0.73%) |
Jun 06, 2005 | 5.912 | 5.912 | 5.791 | 5.878 | 275,926 | -0.03(-0.44%) |
Jun 03, 2005 | 5.921 | 6.033 | 5.869 | 5.903 | 477,824 | -0.03(-0.58%) |
Jun 02, 2005 | 5.835 | 5.955 | 5.757 | 5.938 | 501,494 | +0.11(+1.92%) |
Jun 01, 2005 | 5.774 | 5.878 | 5.731 | 5.826 | 567,053 | +0.03(+0.60%) |
May 31, 2005 | 5.843 | 5.947 | 5.714 | 5.791 | 500,450 | -0.03(-0.44%) |
May 27, 2005 | 5.714 | 5.835 | 5.654 | 5.817 | 472,370 | +0.12(+2.12%) |
May 26, 2005 | 5.671 | 5.697 | 5.559 | 5.697 | 492,792 | +0.16(+2.80%) |
May 25, 2005 | 5.585 | 5.610 | 5.438 | 5.542 | 606,620 | -0.06(-1.08%) |
May 24, 2005 | 5.645 | 5.688 | 5.266 | 5.602 | 877,325 | -0.27(-4.55%) |
May 23, 2005 | 5.748 | 5.903 | 5.748 | 5.869 | 363,531 | +0.12(+2.10%) |
May 20, 2005 | 5.791 | 5.826 | 5.671 | 5.748 | 411,221 | -0.01(-0.15%) |
May 19, 2005 | 5.903 | 5.903 | 5.679 | 5.757 | 462,623 | -0.10(-1.76%) |
May 18, 2005 | 5.740 | 5.878 | 5.731 | 5.860 | 662,200 | +0.21(+3.66%) |
May 17, 2005 | 5.542 | 5.714 | 5.542 | 5.654 | 550,692 | +0.08(+1.39%) |
May 16, 2005 | 5.602 | 5.645 | 5.507 | 5.576 | 702,000 | +0.06(+1.09%) |
May 13, 2005 | 5.809 | 5.852 | 5.473 | 5.516 | 912,251 | -0.29(-5.04%) |
May 12, 2005 | 6.188 | 6.188 | 5.809 | 5.809 | 630,175 | -0.36(-5.87%) |
May 11, 2005 | 6.248 | 6.274 | 5.912 | 6.171 | 744,584 | +0.05(+0.85%) |
May 10, 2005 | 6.421 | 6.421 | 6.084 | 6.119 | 686,683 | -0.30(-4.70%) |
May 09, 2005 | 6.429 | 6.507 | 6.369 | 6.421 | 435,356 | +0.00(+0.00%) |
May 06, 2005 | 6.584 | 6.705 | 6.421 | 6.421 | 373,394 | -0.13(-1.97%) |
May 05, 2005 | 6.533 | 6.679 | 6.438 | 6.550 | 421,083 | +0.02(+0.26%) |
May 04, 2005 | 6.636 | 6.636 | 6.291 | 6.533 | 1,207,091 | -0.10(-1.56%) |
May 03, 2005 | 6.791 | 6.826 | 6.584 | 6.636 | 565,429 | -0.16(-2.28%) |