Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.984 | 6.022 | 5.947 | 6.022 | 87,616 | +0.06(+0.94%) |
Jul 28, 2005 | 6.078 | 6.097 | 5.938 | 5.966 | 272,167 | -0.10(-1.69%) |
Jul 27, 2005 | 6.181 | 6.246 | 6.069 | 6.069 | 111,287 | -0.13(-2.11%) |
Jul 26, 2005 | 6.209 | 6.283 | 6.190 | 6.199 | 58,160 | -0.09(-1.48%) |
Jul 25, 2005 | 6.358 | 6.358 | 6.274 | 6.293 | 46,164 | -0.04(-0.59%) |
Jul 22, 2005 | 6.302 | 6.339 | 6.265 | 6.330 | 99,826 | +0.05(+0.74%) |
Jul 21, 2005 | 6.246 | 6.311 | 6.199 | 6.283 | 100,255 | +0.11(+1.82%) |
Jul 20, 2005 | 6.209 | 6.246 | 6.153 | 6.171 | 83,224 | +0.01(+0.15%) |
Jul 19, 2005 | 6.209 | 6.209 | 6.156 | 6.162 | 79,475 | -0.06(-0.90%) |
Jul 18, 2005 | 6.311 | 6.367 | 6.199 | 6.218 | 70,264 | -0.10(-1.62%) |
Jul 15, 2005 | 6.302 | 6.433 | 6.265 | 6.321 | 92,436 | -0.12(-1.88%) |
Jul 14, 2005 | 6.479 | 6.591 | 6.349 | 6.442 | 119,963 | -0.06(-0.86%) |
Jul 13, 2005 | 6.563 | 6.647 | 6.489 | 6.498 | 251,816 | -0.05(-0.71%) |
Jul 12, 2005 | 6.489 | 6.610 | 6.489 | 6.545 | 156,809 | +0.07(+1.01%) |
Jul 11, 2005 | 6.377 | 6.517 | 6.377 | 6.479 | 117,500 | +0.12(+1.91%) |
Jul 08, 2005 | 6.433 | 6.573 | 6.358 | 6.358 | 138,172 | -0.10(-1.59%) |
Jul 07, 2005 | 6.274 | 6.461 | 6.227 | 6.461 | 98,113 | +0.19(+2.98%) |
Jul 06, 2005 | 6.162 | 6.302 | 6.143 | 6.274 | 126,925 | +0.14(+2.28%) |
Jul 05, 2005 | 6.087 | 6.209 | 6.078 | 6.134 | 61,802 | -0.12(-1.94%) |
Jul 01, 2005 | 6.302 | 6.302 | 6.115 | 6.255 | 126,711 | -0.11(-1.76%) |
Jun 30, 2005 | 6.386 | 6.489 | 6.339 | 6.367 | 127,247 | -0.06(-0.87%) |
Jun 29, 2005 | 6.246 | 6.573 | 6.209 | 6.423 | 270,025 | +0.24(+3.93%) |
Jun 28, 2005 | 6.218 | 6.237 | 6.162 | 6.181 | 166,021 | -0.04(-0.60%) |
Jun 27, 2005 | 6.330 | 6.330 | 6.209 | 6.218 | 207,365 | -0.11(-1.77%) |
Jun 24, 2005 | 6.255 | 6.395 | 6.255 | 6.330 | 212,721 | +0.05(+0.74%) |
Jun 23, 2005 | 6.246 | 6.433 | 6.125 | 6.283 | 335,684 | -0.08(-1.32%) |
Jun 22, 2005 | 6.349 | 6.442 | 6.255 | 6.367 | 124,890 | -0.07(-1.02%) |
Jun 21, 2005 | 6.246 | 6.479 | 6.181 | 6.433 | 193,120 | +0.10(+1.62%) |
Jun 20, 2005 | 6.433 | 6.601 | 6.293 | 6.330 | 301,837 | -0.11(-1.74%) |
Jun 17, 2005 | 6.451 | 6.582 | 6.442 | 6.442 | 206,830 | +0.04(+0.58%) |
Jun 16, 2005 | 6.302 | 6.489 | 6.302 | 6.405 | 135,387 | +0.22(+3.63%) |
Jun 15, 2005 | 6.190 | 6.302 | 6.069 | 6.181 | 184,015 | +0.04(+0.61%) |
Jun 14, 2005 | 6.209 | 6.265 | 6.115 | 6.143 | 101,326 | -0.13(-2.08%) |
Jun 13, 2005 | 6.190 | 6.321 | 6.181 | 6.274 | 168,377 | +0.08(+1.36%) |
Jun 10, 2005 | 5.975 | 6.265 | 5.956 | 6.190 | 136,887 | +0.20(+3.27%) |
Jun 09, 2005 | 6.022 | 6.050 | 5.956 | 5.994 | 67,908 | -0.08(-1.38%) |
Jun 08, 2005 | 6.162 | 6.190 | 5.966 | 6.078 | 145,777 | +0.01(+0.15%) |
Jun 07, 2005 | 6.209 | 6.209 | 6.050 | 6.069 | 25,170 | -0.14(-2.26%) |
Jun 06, 2005 | 6.349 | 6.358 | 6.199 | 6.209 | 126,283 | -0.04(-0.60%) |
Jun 03, 2005 | 6.293 | 6.451 | 6.246 | 6.246 | 283,092 | +0.02(+0.30%) |
Jun 02, 2005 | 6.311 | 6.461 | 6.181 | 6.227 | 163,236 | -0.09(-1.48%) |
Jun 01, 2005 | 6.022 | 6.330 | 6.022 | 6.321 | 207,151 | +0.30(+4.96%) |
May 31, 2005 | 5.975 | 6.059 | 5.938 | 6.022 | 305,800 | -0.14(-2.27%) |
May 27, 2005 | 6.069 | 6.181 | 6.012 | 6.162 | 339,647 | +0.21(+3.61%) |
May 26, 2005 | 6.022 | 6.059 | 5.928 | 5.947 | 196,226 | -0.16(-2.60%) |
May 25, 2005 | 5.984 | 6.106 | 5.863 | 6.106 | 499,241 | +0.21(+3.48%) |
May 24, 2005 | 6.134 | 6.153 | 5.891 | 5.900 | 175,768 | -0.22(-3.66%) |
May 23, 2005 | 5.956 | 6.153 | 5.956 | 6.125 | 229,323 | +0.17(+2.82%) |
May 20, 2005 | 5.788 | 6.003 | 5.732 | 5.956 | 165,378 | +0.17(+2.90%) |
May 19, 2005 | 5.695 | 5.788 | 5.648 | 5.788 | 129,282 | +0.04(+0.65%) |
May 18, 2005 | 5.602 | 5.770 | 5.574 | 5.751 | 271,953 | +0.18(+3.18%) |
May 17, 2005 | 5.835 | 5.835 | 5.574 | 5.574 | 157,880 | -0.07(-1.16%) |
May 16, 2005 | 5.592 | 5.648 | 5.434 | 5.639 | 273,560 | +0.05(+0.83%) |
May 13, 2005 | 5.574 | 5.788 | 5.387 | 5.592 | 286,413 | -0.03(-0.50%) |
May 12, 2005 | 5.648 | 5.788 | 5.555 | 5.620 | 280,629 | -0.23(-3.99%) |
May 11, 2005 | 5.676 | 5.872 | 5.676 | 5.854 | 86,438 | +0.04(+0.64%) |
May 10, 2005 | 5.994 | 6.106 | 5.788 | 5.816 | 125,747 | -0.16(-2.66%) |
May 09, 2005 | 5.788 | 5.975 | 5.788 | 5.975 | 62,552 | +0.10(+1.75%) |
May 06, 2005 | 5.807 | 5.891 | 5.695 | 5.872 | 52,484 | -0.06(-0.94%) |
May 05, 2005 | 5.966 | 5.966 | 5.863 | 5.928 | 79,690 | +0.02(+0.32%) |
May 04, 2005 | 5.695 | 5.928 | 5.686 | 5.910 | 246,139 | +0.27(+4.80%) |
May 03, 2005 | 5.499 | 5.639 | 5.499 | 5.639 | 330,007 | +0.10(+1.86%) |