Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.711 | 7.092 | 6.444 | 7.046 | 349,865 | +0.65(+10.13%) |
Jul 28, 2005 | 6.291 | 6.550 | 6.291 | 6.398 | 107,756 | +0.05(+0.72%) |
Jul 27, 2005 | 6.207 | 6.459 | 6.146 | 6.352 | 119,886 | +0.14(+2.33%) |
Jul 26, 2005 | 6.245 | 6.322 | 6.162 | 6.207 | 77,606 | -0.11(-1.69%) |
Jul 25, 2005 | 6.154 | 6.406 | 6.154 | 6.314 | 75,838 | +0.10(+1.60%) |
Jul 22, 2005 | 6.177 | 6.215 | 6.123 | 6.215 | 23,174 | +0.02(+0.25%) |
Jul 21, 2005 | 6.101 | 6.268 | 6.078 | 6.200 | 45,791 | +0.10(+1.62%) |
Jul 20, 2005 | 6.146 | 6.191 | 6.101 | 6.101 | 22,628 | -0.02(-0.37%) |
Jul 19, 2005 | 6.017 | 6.146 | 6.017 | 6.123 | 13,618 | +0.09(+1.52%) |
Jul 18, 2005 | 6.101 | 6.116 | 5.925 | 6.032 | 44,787 | -0.09(-1.49%) |
Jul 15, 2005 | 6.154 | 6.230 | 6.078 | 6.123 | 23,975 | +0.02(+0.25%) |
Jul 14, 2005 | 6.192 | 6.230 | 6.040 | 6.108 | 245,006 | +0.03(+0.50%) |
Jul 13, 2005 | 6.215 | 6.215 | 6.062 | 6.078 | 46,317 | -0.18(-2.80%) |
Jul 12, 2005 | 6.245 | 6.291 | 6.230 | 6.253 | 60,347 | +0.07(+1.11%) |
Jul 11, 2005 | 6.154 | 6.223 | 6.078 | 6.184 | 76,061 | +0.03(+0.50%) |
Jul 08, 2005 | 6.154 | 6.184 | 6.131 | 6.154 | 49,926 | +0.00(+0.00%) |
Jul 07, 2005 | 6.139 | 6.184 | 6.085 | 6.154 | 63,083 | +0.03(+0.50%) |
Jul 06, 2005 | 6.123 | 6.139 | 6.085 | 6.123 | 82,648 | -0.04(-0.62%) |
Jul 05, 2005 | 6.070 | 6.169 | 6.070 | 6.162 | 66,486 | +0.08(+1.25%) |
Jul 01, 2005 | 5.994 | 6.108 | 5.971 | 6.085 | 78,681 | +0.11(+1.92%) |
Jun 30, 2005 | 5.811 | 5.994 | 5.651 | 5.971 | 121,629 | +0.18(+3.16%) |
Jun 29, 2005 | 5.597 | 5.818 | 5.597 | 5.788 | 231,669 | +0.13(+2.29%) |
Jun 28, 2005 | 5.651 | 5.704 | 5.605 | 5.658 | 149,814 | +0.02(+0.27%) |
Jun 27, 2005 | 5.620 | 5.803 | 5.620 | 5.643 | 333,927 | +0.01(+0.14%) |
Jun 24, 2005 | 6.024 | 6.024 | 5.574 | 5.635 | 2,162,061 | -0.40(-6.69%) |
Jun 23, 2005 | 6.108 | 6.230 | 6.040 | 6.040 | 86,910 | -0.08(-1.37%) |
Jun 22, 2005 | 6.116 | 6.215 | 6.047 | 6.123 | 73,431 | +0.02(+0.37%) |
Jun 21, 2005 | 6.108 | 6.223 | 6.093 | 6.101 | 182,910 | +0.00(+0.00%) |
Jun 20, 2005 | 6.055 | 6.177 | 6.024 | 6.101 | 56,619 | +0.03(+0.50%) |
Jun 17, 2005 | 6.123 | 6.123 | 6.024 | 6.070 | 346,151 | +0.00(+0.00%) |
Jun 16, 2005 | 5.795 | 6.070 | 5.765 | 6.070 | 108,512 | +0.31(+5.43%) |
Jun 15, 2005 | 5.818 | 5.818 | 5.666 | 5.757 | 118,206 | -0.10(-1.69%) |
Jun 14, 2005 | 5.856 | 5.925 | 5.773 | 5.856 | 55,096 | -0.08(-1.41%) |
Jun 13, 2005 | 5.727 | 5.986 | 5.727 | 5.940 | 113,290 | +0.06(+1.04%) |
Jun 10, 2005 | 5.795 | 5.879 | 5.666 | 5.879 | 43,075 | +0.11(+1.98%) |
Jun 09, 2005 | 5.536 | 5.765 | 5.536 | 5.765 | 77,310 | +0.18(+3.14%) |
Jun 08, 2005 | 5.529 | 5.597 | 5.529 | 5.590 | 86,825 | -0.05(-0.95%) |
Jun 07, 2005 | 5.666 | 5.818 | 5.567 | 5.643 | 116,168 | -0.01(-0.13%) |
Jun 06, 2005 | 5.681 | 5.681 | 5.605 | 5.651 | 71,953 | -0.04(-0.67%) |
Jun 03, 2005 | 5.757 | 5.773 | 5.666 | 5.689 | 44,906 | -0.08(-1.32%) |
Jun 02, 2005 | 5.803 | 5.803 | 5.643 | 5.765 | 37,890 | -0.11(-1.82%) |
Jun 01, 2005 | 5.544 | 5.986 | 5.544 | 5.872 | 116,693 | +0.30(+5.34%) |
May 31, 2005 | 5.551 | 5.704 | 5.551 | 5.574 | 34,081 | -0.06(-1.08%) |
May 27, 2005 | 5.666 | 5.666 | 5.529 | 5.635 | 91,150 | -0.09(-1.60%) |
May 26, 2005 | 5.567 | 5.727 | 5.529 | 5.727 | 67,998 | +0.16(+2.88%) |
May 25, 2005 | 5.605 | 5.643 | 5.536 | 5.567 | 41,651 | -0.09(-1.62%) |
May 24, 2005 | 5.719 | 5.719 | 5.582 | 5.658 | 47,602 | +0.01(+0.14%) |
May 23, 2005 | 5.643 | 5.681 | 5.536 | 5.651 | 90,670 | -0.03(-0.54%) |
May 20, 2005 | 5.719 | 5.734 | 5.590 | 5.681 | 68,661 | -0.03(-0.53%) |
May 19, 2005 | 5.719 | 5.734 | 5.612 | 5.712 | 72,008 | +0.02(+0.40%) |
May 18, 2005 | 5.574 | 5.704 | 5.567 | 5.689 | 119,989 | +0.08(+1.50%) |
May 17, 2005 | 5.536 | 5.628 | 5.521 | 5.605 | 83,254 | +0.00(+0.00%) |
May 16, 2005 | 5.529 | 5.605 | 5.498 | 5.605 | 53,101 | +0.08(+1.38%) |
May 13, 2005 | 5.582 | 5.582 | 5.529 | 5.529 | 134,117 | -0.01(-0.14%) |
May 12, 2005 | 5.567 | 6.146 | 5.490 | 5.536 | 265,271 | -0.03(-0.55%) |
May 11, 2005 | 5.620 | 5.689 | 5.468 | 5.567 | 101,190 | -0.03(-0.54%) |
May 10, 2005 | 5.483 | 5.597 | 5.376 | 5.597 | 102,359 | +0.08(+1.52%) |
May 09, 2005 | 5.490 | 5.551 | 5.384 | 5.513 | 144,627 | -0.02(-0.28%) |
May 06, 2005 | 5.582 | 5.582 | 5.506 | 5.529 | 102,906 | +0.03(+0.55%) |
May 05, 2005 | 5.490 | 5.536 | 5.460 | 5.498 | 233,405 | -0.08(-1.37%) |
May 04, 2005 | 5.612 | 5.612 | 5.429 | 5.574 | 118,530 | +0.03(+0.55%) |
May 03, 2005 | 5.643 | 5.643 | 5.498 | 5.544 | 189,027 | -0.18(-3.07%) |