Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.090 | 6.240 | 6.090 | 6.150 | 7,229 | +0.09(+1.49%) |
Jul 28, 2005 | 6.070 | 6.150 | 6.060 | 6.060 | 9,268 | +0.04(+0.66%) |
Jul 27, 2005 | 5.970 | 6.090 | 5.920 | 6.020 | 10,700 | +0.10(+1.69%) |
Jul 26, 2005 | 6.000 | 6.090 | 5.870 | 5.920 | 5,300 | +0.01(+0.17%) |
Jul 25, 2005 | 5.930 | 5.950 | 5.870 | 5.910 | 15,650 | +0.04(+0.68%) |
Jul 22, 2005 | 5.890 | 5.900 | 5.780 | 5.870 | 8,176 | -0.03(-0.51%) |
Jul 21, 2005 | 6.000 | 6.480 | 5.680 | 5.900 | 79,756 | +0.04(+0.68%) |
Jul 20, 2005 | 5.960 | 6.000 | 5.840 | 5.860 | 10,256 | +0.00(+0.00%) |
Jul 19, 2005 | 5.810 | 6.300 | 5.810 | 5.860 | 36,045 | +0.06(+1.03%) |
Jul 18, 2005 | 5.750 | 5.810 | 5.750 | 5.800 | 2,500 | +0.04(+0.69%) |
Jul 15, 2005 | 5.740 | 5.800 | 5.740 | 5.760 | 11,400 | +0.05(+0.88%) |
Jul 14, 2005 | 5.750 | 5.890 | 5.660 | 5.710 | 23,600 | -0.04(-0.70%) |
Jul 13, 2005 | 5.890 | 6.050 | 5.750 | 5.750 | 22,606 | -0.06(-1.03%) |
Jul 12, 2005 | 5.940 | 5.940 | 5.810 | 5.810 | 3,900 | -0.10(-1.69%) |
Jul 11, 2005 | 5.760 | 6.030 | 5.760 | 5.910 | 25,091 | +0.05(+0.85%) |
Jul 08, 2005 | 5.740 | 6.050 | 5.740 | 5.860 | 38,120 | +0.16(+2.81%) |
Jul 07, 2005 | 5.700 | 5.750 | 5.680 | 5.700 | 13,175 | -0.05(-0.87%) |
Jul 06, 2005 | 5.750 | 5.820 | 5.600 | 5.750 | 20,804 | +0.09(+1.59%) |
Jul 05, 2005 | 5.500 | 5.670 | 5.500 | 5.660 | 41,300 | +0.03(+0.53%) |
Jul 01, 2005 | 5.740 | 5.800 | 5.300 | 5.630 | 43,600 | -0.13(-2.26%) |
Jun 30, 2005 | 5.730 | 6.090 | 5.730 | 5.760 | 26,598 | +0.03(+0.52%) |
Jun 29, 2005 | 5.620 | 5.920 | 5.620 | 5.730 | 13,188 | +0.06(+1.06%) |
Jun 28, 2005 | 6.390 | 6.390 | 5.660 | 5.670 | 68,089 | -0.74(-11.54%) |
Jun 27, 2005 | 6.000 | 6.580 | 5.910 | 6.410 | 94,041 | +0.42(+7.01%) |
Jun 24, 2005 | 5.370 | 5.992 | 5.370 | 5.990 | 236,080 | +0.70(+13.23%) |
Jun 23, 2005 | 5.000 | 5.400 | 4.950 | 5.290 | 76,445 | +0.36(+7.30%) |
Jun 22, 2005 | 4.650 | 4.930 | 4.650 | 4.930 | 144,790 | +0.35(+7.64%) |
Jun 21, 2005 | 4.550 | 4.649 | 4.540 | 4.580 | 17,673 | +0.06(+1.33%) |
Jun 20, 2005 | 4.680 | 4.720 | 4.500 | 4.520 | 16,618 | -0.05(-1.09%) |
Jun 17, 2005 | 4.440 | 4.720 | 4.350 | 4.570 | 57,188 | +0.24(+5.54%) |
Jun 16, 2005 | 4.300 | 4.450 | 4.250 | 4.330 | 18,501 | +0.13(+3.10%) |
Jun 15, 2005 | 4.510 | 4.510 | 4.200 | 4.200 | 21,631 | -0.21(-4.76%) |
Jun 14, 2005 | 4.200 | 4.800 | 4.100 | 4.410 | 144,278 | +0.31(+7.56%) |
Jun 13, 2005 | 4.300 | 4.300 | 4.010 | 4.100 | 29,426 | -0.18(-4.21%) |
Jun 10, 2005 | 4.100 | 4.284 | 4.100 | 4.280 | 7,560 | +0.19(+4.65%) |
Jun 09, 2005 | 4.020 | 4.090 | 4.020 | 4.090 | 7,213 | -0.03(-0.73%) |
Jun 08, 2005 | 4.210 | 4.210 | 4.110 | 4.120 | 26,229 | +0.01(+0.24%) |
Jun 07, 2005 | 4.110 | 4.220 | 4.110 | 4.110 | 20,714 | +0.01(+0.24%) |
Jun 06, 2005 | 4.030 | 4.180 | 4.000 | 4.100 | 14,044 | +0.08(+1.99%) |
Jun 03, 2005 | 4.050 | 4.070 | 4.010 | 4.020 | 11,460 | -0.05(-1.23%) |
Jun 02, 2005 | 4.330 | 4.330 | 4.050 | 4.070 | 45,548 | -0.12(-2.86%) |
Jun 01, 2005 | 4.040 | 4.190 | 4.010 | 4.190 | 17,671 | +0.25(+6.35%) |
May 31, 2005 | 4.240 | 4.240 | 3.900 | 3.940 | 154,071 | -0.37(-8.58%) |
May 27, 2005 | 4.260 | 4.320 | 4.260 | 4.310 | 4,074 | -0.06(-1.37%) |
May 26, 2005 | 4.290 | 4.390 | 4.270 | 4.370 | 11,300 | +0.07(+1.63%) |
May 25, 2005 | 4.270 | 4.430 | 4.130 | 4.300 | 58,628 | -0.05(-1.15%) |
May 24, 2005 | 4.500 | 4.500 | 4.321 | 4.350 | 17,000 | -0.15(-3.33%) |
May 23, 2005 | 4.250 | 4.500 | 4.180 | 4.500 | 47,647 | -0.01(-0.22%) |
May 20, 2005 | 4.470 | 4.510 | 4.260 | 4.510 | 31,564 | +0.02(+0.45%) |
May 19, 2005 | 4.470 | 4.500 | 4.250 | 4.490 | 44,011 | -0.01(-0.22%) |
May 18, 2005 | 4.300 | 4.500 | 4.280 | 4.500 | 25,600 | +0.14(+3.21%) |
May 17, 2005 | 4.050 | 4.360 | 4.050 | 4.360 | 42,998 | +0.11(+2.59%) |
May 16, 2005 | 3.990 | 4.290 | 3.990 | 4.250 | 83,271 | +0.32(+8.14%) |
May 13, 2005 | 4.160 | 4.250 | 3.920 | 3.930 | 79,806 | -0.52(-11.69%) |
May 12, 2005 | 4.080 | 4.450 | 3.920 | 4.450 | 47,070 | +0.30(+7.23%) |
May 11, 2005 | 3.970 | 4.150 | 3.900 | 4.150 | 38,677 | +0.20(+5.06%) |
May 10, 2005 | 3.810 | 3.960 | 3.800 | 3.950 | 26,738 | +0.04(+1.02%) |
May 09, 2005 | 3.960 | 3.990 | 3.830 | 3.910 | 80,228 | -0.04(-1.01%) |
May 06, 2005 | 4.000 | 4.000 | 3.830 | 3.950 | 76,947 | -0.05(-1.25%) |
May 05, 2005 | 4.100 | 4.100 | 3.910 | 4.000 | 34,505 | -0.10(-2.44%) |
May 04, 2005 | 4.090 | 4.110 | 3.950 | 4.100 | 35,051 | +0.06(+1.49%) |
May 03, 2005 | 4.050 | 4.090 | 3.890 | 4.040 | 108,470 | -0.15(-3.58%) |