Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.800 | 5.950 | 5.650 | 5.690 | 6,408 | +0.06(+1.07%) |
Jul 28, 2005 | 5.690 | 5.880 | 5.510 | 5.630 | 11,443 | +0.12(+2.18%) |
Jul 27, 2005 | 5.500 | 5.622 | 5.500 | 5.510 | 1,602 | +0.09(+1.66%) |
Jul 26, 2005 | 5.450 | 5.450 | 5.400 | 5.420 | 4,800 | +0.02(+0.37%) |
Jul 25, 2005 | 5.900 | 5.900 | 5.400 | 5.400 | 3,520 | -0.34(-5.92%) |
Jul 22, 2005 | 5.800 | 5.800 | 5.740 | 5.740 | 700 | -0.11(-1.88%) |
Jul 21, 2005 | 5.880 | 5.880 | 5.640 | 5.850 | 4,299 | +0.03(+0.52%) |
Jul 20, 2005 | 5.661 | 5.910 | 5.661 | 5.820 | 3,760 | -0.11(-1.85%) |
Jul 19, 2005 | 6.310 | 6.310 | 5.810 | 5.930 | 6,628 | -0.50(-7.78%) |
Jul 18, 2005 | 6.360 | 6.430 | 6.300 | 6.430 | 2,900 | -0.12(-1.83%) |
Jul 15, 2005 | 6.430 | 6.550 | 6.426 | 6.550 | 660 | -0.07(-1.06%) |
Jul 14, 2005 | 6.500 | 6.844 | 6.500 | 6.620 | 14,926 | +0.32(+5.08%) |
Jul 13, 2005 | 6.410 | 6.410 | 6.300 | 6.300 | 515 | -0.21(-3.23%) |
Jul 12, 2005 | 6.510 | 6.740 | 6.260 | 6.510 | 13,813 | -0.02(-0.31%) |
Jul 11, 2005 | 6.510 | 6.780 | 6.320 | 6.530 | 29,507 | +0.02(+0.31%) |
Jul 08, 2005 | 6.550 | 6.640 | 6.500 | 6.510 | 5,400 | +0.01(+0.15%) |
Jul 07, 2005 | 5.850 | 6.500 | 5.850 | 6.500 | 3,500 | +0.66(+11.30%) |
Jul 06, 2005 | 6.400 | 6.400 | 5.580 | 5.840 | 9,250 | -0.04(-0.68%) |
Jul 05, 2005 | 6.090 | 6.400 | 5.380 | 5.880 | 12,100 | -0.18(-2.97%) |
Jul 01, 2005 | 6.130 | 6.360 | 5.880 | 6.060 | 9,700 | +0.15(+2.54%) |
Jun 30, 2005 | 5.380 | 6.490 | 5.380 | 5.910 | 33,067 | +0.26(+4.60%) |
Jun 29, 2005 | 5.450 | 5.850 | 5.450 | 5.650 | 5,400 | +0.07(+1.25%) |
Jun 28, 2005 | 5.380 | 5.920 | 5.380 | 5.580 | 10,152 | +0.20(+3.72%) |
Jun 27, 2005 | 5.480 | 5.580 | 5.360 | 5.380 | 12,650 | +0.02(+0.37%) |
Jun 24, 2005 | 5.420 | 5.550 | 5.250 | 5.360 | 4,288 | -0.05(-0.92%) |
Jun 23, 2005 | 5.510 | 5.700 | 5.320 | 5.410 | 11,500 | -0.14(-2.52%) |
Jun 22, 2005 | 5.740 | 5.960 | 5.300 | 5.550 | 41,908 | -0.19(-3.31%) |
Jun 21, 2005 | 6.500 | 6.500 | 5.580 | 5.740 | 11,034 | +0.10(+1.77%) |
Jun 20, 2005 | 5.820 | 6.000 | 5.500 | 5.640 | 12,800 | +0.39(+7.43%) |
Jun 17, 2005 | 5.250 | 5.250 | 5.200 | 5.250 | 1,800 | +0.02(+0.38%) |
Jun 16, 2005 | 5.450 | 5.760 | 5.190 | 5.230 | 4,933 | -0.17(-3.15%) |
Jun 15, 2005 | 5.480 | 5.700 | 5.360 | 5.400 | 13,500 | +0.04(+0.75%) |
Jun 14, 2005 | 5.630 | 5.670 | 5.360 | 5.360 | 8,959 | -0.39(-6.78%) |
Jun 13, 2005 | 5.900 | 5.900 | 5.750 | 5.750 | 3,400 | -0.15(-2.54%) |
Jun 10, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 546 | +0.00(+0.00%) |
Jun 09, 2005 | 5.900 | 6.030 | 5.810 | 5.900 | 2,387 | +0.03(+0.58%) |
Jun 08, 2005 | 5.928 | 5.960 | 5.866 | 5.866 | 3,436 | -0.08(-1.41%) |
Jun 07, 2005 | 5.950 | 5.960 | 5.950 | 5.950 | 3,300 | -0.08(-1.33%) |
Jun 06, 2005 | 6.030 | 6.030 | 6.030 | 6.030 | 300 | -0.17(-2.74%) |
Jun 03, 2005 | 5.961 | 6.200 | 5.961 | 6.200 | 1,386 | +0.08(+1.31%) |
Jun 02, 2005 | 6.100 | 6.270 | 5.990 | 6.120 | 14,000 | -0.10(-1.61%) |
Jun 01, 2005 | 5.740 | 6.220 | 5.740 | 6.220 | 2,714 | -0.13(-2.05%) |
May 31, 2005 | 5.810 | 6.350 | 5.810 | 6.350 | 300 | +0.00(+0.00%) |
May 27, 2005 | 6.180 | 6.410 | 6.150 | 6.350 | 1,700 | +0.29(+4.79%) |
May 26, 2005 | 5.930 | 6.380 | 5.910 | 6.060 | 11,790 | +0.21(+3.59%) |
May 25, 2005 | 6.150 | 6.150 | 5.710 | 5.850 | 2,909 | -0.26(-4.26%) |
May 24, 2005 | 6.310 | 6.310 | 6.110 | 6.110 | 6,500 | -0.27(-4.23%) |
May 23, 2005 | 6.250 | 6.430 | 6.250 | 6.380 | 4,440 | +0.27(+4.42%) |
May 20, 2005 | 6.070 | 6.150 | 5.670 | 6.110 | 7,116 | -0.23(-3.63%) |
May 19, 2005 | 6.280 | 6.640 | 6.250 | 6.340 | 1,901 | +0.07(+1.12%) |
May 18, 2005 | 6.060 | 6.270 | 6.050 | 6.270 | 2,600 | -0.08(-1.26%) |
May 17, 2005 | 5.880 | 6.550 | 5.870 | 6.350 | 7,252 | +0.02(+0.32%) |
May 16, 2005 | 6.220 | 6.680 | 5.740 | 6.330 | 19,504 | +0.08(+1.28%) |
May 13, 2005 | 6.910 | 6.910 | 6.040 | 6.250 | 12,670 | -0.58(-8.51%) |
May 12, 2005 | 7.680 | 7.700 | 6.831 | 6.831 | 19,568 | -1.92(-21.93%) |
May 11, 2005 | 8.150 | 8.750 | 8.140 | 8.750 | 9,600 | +0.65(+8.02%) |
May 10, 2005 | 7.831 | 8.100 | 7.831 | 8.100 | 1,732 | +0.11(+1.38%) |
May 09, 2005 | 8.000 | 8.000 | 7.990 | 7.990 | 262 | -0.03(-0.37%) |
May 06, 2005 | 8.020 | 8.020 | 7.840 | 8.020 | 2,672 | -0.16(-1.96%) |
May 05, 2005 | 8.530 | 8.560 | 7.950 | 8.180 | 4,300 | -0.35(-4.10%) |
May 04, 2005 | 7.900 | 8.600 | 7.550 | 8.530 | 18,386 | +0.32(+3.90%) |
May 03, 2005 | 7.730 | 8.210 | 7.720 | 8.210 | 5,700 | -0.08(-0.97%) |