Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.090 | 6.100 | 6.000 | 6.030 | 4,800 | +0.02(+0.33%) |
Jul 28, 2005 | 6.010 | 6.010 | 6.000 | 6.010 | 2,100 | +0.01(+0.17%) |
Jul 27, 2005 | 6.020 | 6.100 | 6.000 | 6.000 | 6,000 | -0.10(-1.64%) |
Jul 26, 2005 | 6.050 | 6.100 | 6.050 | 6.100 | 3,700 | +0.10(+1.67%) |
Jul 25, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 600 | +0.00(+0.00%) |
Jul 22, 2005 | 5.950 | 6.000 | 5.950 | 6.000 | 9,700 | +0.10(+1.69%) |
Jul 21, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 2,100 | -0.15(-2.48%) |
Jul 20, 2005 | 5.900 | 6.050 | 5.850 | 6.050 | 2,900 | +0.08(+1.34%) |
Jul 19, 2005 | 6.020 | 6.020 | 5.970 | 5.970 | 2,500 | -0.13(-2.13%) |
Jul 18, 2005 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | +0.00(+0.00%) |
Jul 15, 2005 | 6.080 | 6.100 | 6.080 | 6.100 | 1,700 | +0.10(+1.67%) |
Jul 14, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 3,400 | -0.05(-0.83%) |
Jul 13, 2005 | 5.850 | 6.050 | 5.850 | 6.050 | 2,400 | +0.15(+2.54%) |
Jul 12, 2005 | 6.030 | 6.030 | 5.900 | 5.900 | 3,500 | -0.18(-2.96%) |
Jul 11, 2005 | 6.080 | 6.080 | 6.080 | 6.080 | 500 | -0.05(-0.82%) |
Jul 08, 2005 | 5.990 | 6.230 | 5.990 | 6.130 | 5,300 | +0.14(+2.34%) |
Jul 07, 2005 | 5.800 | 5.990 | 5.800 | 5.990 | 3,200 | +0.14(+2.39%) |
Jul 06, 2005 | 5.750 | 5.850 | 5.750 | 5.850 | 3,500 | +0.04(+0.69%) |
Jul 05, 2005 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | +0.04(+0.69%) |
Jul 01, 2005 | 5.770 | 5.770 | 5.770 | 5.770 | 1,000 | +0.02(+0.35%) |
Jun 30, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 1,400 | +0.04(+0.70%) |
Jun 29, 2005 | 5.700 | 5.710 | 5.650 | 5.710 | 1,300 | +0.00(+0.00%) |
Jun 28, 2005 | 5.880 | 5.880 | 5.700 | 5.710 | 1,800 | -0.14(-2.39%) |
Jun 27, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.05(-0.85%) |
Jun 24, 2005 | 5.810 | 5.900 | 5.810 | 5.900 | 1,000 | +0.15(+2.61%) |
Jun 23, 2005 | 5.980 | 6.090 | 5.750 | 5.750 | 5,700 | -0.23(-3.85%) |
Jun 22, 2005 | 6.000 | 6.010 | 5.650 | 5.980 | 16,200 | -0.02(-0.33%) |
Jun 21, 2005 | 5.730 | 6.000 | 5.720 | 6.000 | 7,000 | +0.24(+4.17%) |
Jun 20, 2005 | 5.700 | 5.760 | 5.680 | 5.760 | 1,700 | +0.14(+2.49%) |
Jun 17, 2005 | 5.630 | 5.630 | 5.620 | 5.620 | 1,500 | -0.01(-0.18%) |
Jun 16, 2005 | 5.630 | 5.630 | 5.630 | 5.630 | 800 | -0.04(-0.71%) |
Jun 15, 2005 | 5.610 | 5.680 | 5.500 | 5.670 | 5,000 | -0.08(-1.39%) |
Jun 14, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 5,000 | -0.16(-2.71%) |
Jun 13, 2005 | 6.000 | 6.000 | 5.910 | 5.910 | 4,000 | -0.19(-3.11%) |
Jun 10, 2005 | 5.970 | 6.100 | 5.970 | 6.100 | 3,900 | +0.12(+2.01%) |
Jun 09, 2005 | 5.980 | 5.980 | 5.950 | 5.980 | 9,200 | +0.00(+0.00%) |
Jun 08, 2005 | 5.960 | 5.980 | 5.960 | 5.980 | 2,900 | +0.02(+0.34%) |
Jun 07, 2005 | 6.300 | 6.300 | 5.960 | 5.960 | 6,500 | -0.34(-5.40%) |
Jun 06, 2005 | 6.300 | 6.300 | 6.200 | 6.300 | 3,100 | +0.00(+0.00%) |
Jun 03, 2005 | 6.350 | 6.350 | 6.300 | 6.300 | 1,300 | -0.10(-1.56%) |
Jun 02, 2005 | 6.410 | 6.500 | 6.400 | 6.400 | 2,300 | +0.00(+0.00%) |
Jun 01, 2005 | 6.530 | 6.530 | 6.400 | 6.400 | 1,800 | -0.11(-1.69%) |
May 31, 2005 | 6.460 | 6.510 | 6.460 | 6.510 | 600 | +0.05(+0.77%) |
May 27, 2005 | 6.490 | 6.490 | 6.460 | 6.460 | 600 | -0.06(-0.92%) |
May 26, 2005 | 6.470 | 6.520 | 6.470 | 6.520 | 2,700 | +0.00(+0.00%) |
May 25, 2005 | 6.570 | 6.570 | 6.520 | 6.520 | 4,200 | +0.10(+1.56%) |
May 24, 2005 | 6.600 | 6.600 | 6.420 | 6.420 | 1,600 | -0.21(-3.17%) |
May 23, 2005 | 6.650 | 6.700 | 6.630 | 6.630 | 6,600 | +0.18(+2.79%) |
May 20, 2005 | 6.770 | 6.770 | 6.450 | 6.450 | 6,800 | -0.31(-4.59%) |
May 19, 2005 | 6.770 | 6.770 | 6.700 | 6.760 | 1,400 | -0.04(-0.59%) |
May 18, 2005 | 6.660 | 6.800 | 6.660 | 6.800 | 4,100 | +0.11(+1.64%) |
May 17, 2005 | 6.590 | 6.690 | 6.550 | 6.690 | 2,300 | +0.03(+0.45%) |
May 16, 2005 | 6.520 | 6.660 | 6.520 | 6.660 | 5,400 | +0.14(+2.15%) |
May 13, 2005 | 6.530 | 6.530 | 6.410 | 6.520 | 5,400 | +0.00(+0.00%) |
May 12, 2005 | 6.550 | 6.620 | 6.520 | 6.520 | 1,800 | +0.02(+0.31%) |
May 11, 2005 | 6.000 | 6.500 | 6.000 | 6.500 | 11,000 | +0.38(+6.21%) |
May 10, 2005 | 6.050 | 6.310 | 6.050 | 6.120 | 23,300 | +0.13(+2.17%) |
May 09, 2005 | 5.890 | 5.990 | 5.760 | 5.990 | 8,700 | +0.05(+0.84%) |
May 06, 2005 | 5.900 | 5.940 | 5.900 | 5.940 | 5,500 | +0.04(+0.68%) |
May 05, 2005 | 5.850 | 5.910 | 5.850 | 5.900 | 3,700 | +0.12(+2.08%) |
May 04, 2005 | 5.700 | 5.830 | 5.700 | 5.780 | 3,100 | -0.02(-0.34%) |
May 03, 2005 | 5.850 | 6.200 | 5.800 | 5.800 | 27,500 | +0.00(+0.00%) |