Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.926 | 7.008 | 6.784 | 6.866 | 188,630 | -0.06(-0.86%) |
Jul 28, 2005 | 6.777 | 6.956 | 6.650 | 6.926 | 191,594 | +0.21(+3.11%) |
Jul 27, 2005 | 6.605 | 6.717 | 6.359 | 6.717 | 179,831 | +0.17(+2.62%) |
Jul 26, 2005 | 6.620 | 6.680 | 6.419 | 6.546 | 118,208 | +0.02(+0.34%) |
Jul 25, 2005 | 6.702 | 6.896 | 6.456 | 6.523 | 487,866 | -0.13(-1.91%) |
Jul 22, 2005 | 6.232 | 6.672 | 6.195 | 6.650 | 398,110 | +0.46(+7.35%) |
Jul 21, 2005 | 6.172 | 6.225 | 5.911 | 6.195 | 490,850 | +0.01(+0.12%) |
Jul 20, 2005 | 6.075 | 6.254 | 5.904 | 6.187 | 254,959 | +0.07(+1.10%) |
Jul 19, 2005 | 6.008 | 6.262 | 6.008 | 6.120 | 310,899 | +0.08(+1.36%) |
Jul 18, 2005 | 6.232 | 6.247 | 6.008 | 6.038 | 237,431 | -0.21(-3.35%) |
Jul 15, 2005 | 6.225 | 6.314 | 6.105 | 6.247 | 239,642 | -0.03(-0.48%) |
Jul 14, 2005 | 6.262 | 6.434 | 6.223 | 6.277 | 161,217 | -0.01(-0.24%) |
Jul 13, 2005 | 6.329 | 6.546 | 6.187 | 6.292 | 195,147 | -0.02(-0.35%) |
Jul 12, 2005 | 6.374 | 6.523 | 6.232 | 6.314 | 285,740 | -0.03(-0.47%) |
Jul 11, 2005 | 6.217 | 6.396 | 6.128 | 6.344 | 165,211 | +0.11(+1.80%) |
Jul 08, 2005 | 6.180 | 6.307 | 6.008 | 6.232 | 165,629 | +0.08(+1.33%) |
Jul 07, 2005 | 6.090 | 6.180 | 5.844 | 6.150 | 232,617 | -0.05(-0.84%) |
Jul 06, 2005 | 6.404 | 6.434 | 6.180 | 6.202 | 296,439 | -0.16(-2.46%) |
Jul 05, 2005 | 6.322 | 6.516 | 6.322 | 6.359 | 357,067 | +0.03(+0.47%) |
Jul 01, 2005 | 6.329 | 6.374 | 6.269 | 6.329 | 119,379 | +0.01(+0.24%) |
Jun 30, 2005 | 6.128 | 6.426 | 5.747 | 6.314 | 1,135,384 | +0.14(+2.30%) |
Jun 29, 2005 | 6.083 | 6.195 | 6.001 | 6.172 | 251,889 | +0.07(+1.22%) |
Jun 28, 2005 | 5.650 | 6.210 | 5.628 | 6.098 | 664,123 | +0.50(+8.93%) |
Jun 27, 2005 | 5.717 | 5.725 | 5.568 | 5.598 | 171,892 | -0.06(-1.06%) |
Jun 24, 2005 | 5.814 | 5.814 | 5.448 | 5.657 | 1,084,384 | -0.10(-1.69%) |
Jun 23, 2005 | 6.001 | 6.016 | 5.747 | 5.754 | 274,744 | -0.29(-4.81%) |
Jun 22, 2005 | 6.128 | 6.225 | 5.926 | 6.045 | 257,552 | -0.07(-1.10%) |
Jun 21, 2005 | 5.986 | 6.113 | 5.866 | 6.113 | 1,029,002 | +0.14(+2.38%) |
Jun 20, 2005 | 6.008 | 6.180 | 5.859 | 5.971 | 110,154 | -0.11(-1.84%) |
Jun 17, 2005 | 5.963 | 6.157 | 5.807 | 6.083 | 383,408 | +0.22(+3.82%) |
Jun 16, 2005 | 6.105 | 6.195 | 5.835 | 5.859 | 346,682 | -0.20(-3.33%) |
Jun 15, 2005 | 6.008 | 6.113 | 6.008 | 6.060 | 195,711 | +0.06(+1.00%) |
Jun 14, 2005 | 5.896 | 6.001 | 5.896 | 6.001 | 161,066 | +0.08(+1.39%) |
Jun 13, 2005 | 6.045 | 6.045 | 5.822 | 5.919 | 173,068 | -0.07(-1.25%) |
Jun 10, 2005 | 5.963 | 6.023 | 5.956 | 5.993 | 89,956 | -0.01(-0.25%) |
Jun 09, 2005 | 5.978 | 6.045 | 5.874 | 6.008 | 165,960 | +0.08(+1.39%) |
Jun 08, 2005 | 5.986 | 6.031 | 5.911 | 5.926 | 184,127 | -0.04(-0.75%) |
Jun 07, 2005 | 5.986 | 6.068 | 5.971 | 5.971 | 124,785 | -0.01(-0.25%) |
Jun 06, 2005 | 6.068 | 6.068 | 5.971 | 5.986 | 515,221 | +0.01(+0.25%) |
Jun 03, 2005 | 5.978 | 6.098 | 5.941 | 5.971 | 196,361 | +0.07(+1.14%) |
Jun 02, 2005 | 6.023 | 6.113 | 5.792 | 5.904 | 186,456 | -0.16(-2.71%) |
Jun 01, 2005 | 6.045 | 6.083 | 5.971 | 6.068 | 178,463 | +0.07(+1.12%) |
May 31, 2005 | 6.045 | 6.217 | 5.971 | 6.001 | 335,463 | +0.07(+1.13%) |
May 27, 2005 | 5.956 | 6.008 | 5.881 | 5.934 | 88,004 | -0.07(-1.24%) |
May 26, 2005 | 5.837 | 6.023 | 5.710 | 6.008 | 259,193 | +0.19(+3.34%) |
May 25, 2005 | 5.799 | 6.113 | 5.672 | 5.814 | 218,860 | +0.06(+1.04%) |
May 24, 2005 | 5.702 | 5.986 | 5.590 | 5.754 | 237,285 | +0.13(+2.25%) |
May 23, 2005 | 5.456 | 5.859 | 5.456 | 5.628 | 145,351 | +0.10(+1.75%) |
May 20, 2005 | 5.777 | 5.829 | 5.493 | 5.531 | 191,412 | -0.22(-3.77%) |
May 19, 2005 | 5.516 | 5.956 | 4.926 | 5.747 | 541,678 | +0.25(+4.48%) |
May 18, 2005 | 5.553 | 5.695 | 5.411 | 5.501 | 186,639 | -0.02(-0.41%) |
May 17, 2005 | 5.545 | 5.553 | 5.299 | 5.523 | 210,991 | +0.02(+0.41%) |
May 16, 2005 | 5.225 | 5.553 | 5.225 | 5.501 | 167,482 | +0.24(+4.54%) |
May 13, 2005 | 5.247 | 5.359 | 5.195 | 5.262 | 136,780 | +0.05(+1.00%) |
May 12, 2005 | 5.538 | 5.613 | 5.105 | 5.210 | 272,693 | -0.33(-5.93%) |
May 11, 2005 | 5.672 | 5.680 | 5.448 | 5.538 | 156,757 | -0.17(-2.94%) |
May 10, 2005 | 5.807 | 5.859 | 5.598 | 5.706 | 221,705 | -0.07(-1.23%) |
May 09, 2005 | 5.657 | 5.784 | 5.575 | 5.777 | 370,575 | +0.16(+2.93%) |
May 06, 2005 | 5.411 | 5.687 | 5.329 | 5.613 | 237,986 | +0.27(+5.03%) |
May 05, 2005 | 5.374 | 5.419 | 5.202 | 5.344 | 293,329 | -0.03(-0.56%) |
May 04, 2005 | 6.180 | 6.187 | 5.120 | 5.374 | 1,198,940 | -0.59(-9.89%) |
May 03, 2005 | 5.941 | 5.971 | 5.881 | 5.963 | 119,016 | -0.01(-0.12%) |