Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.030 | 6.170 | 5.950 | 6.010 | 273,276 | -0.01(-0.17%) |
Jul 28, 2005 | 6.210 | 6.250 | 5.930 | 6.020 | 301,139 | -0.13(-2.11%) |
Jul 27, 2005 | 5.980 | 6.200 | 5.900 | 6.150 | 615,636 | +0.20(+3.36%) |
Jul 26, 2005 | 5.880 | 6.000 | 5.450 | 5.950 | 956,870 | +0.10(+1.71%) |
Jul 25, 2005 | 5.925 | 6.000 | 5.810 | 5.850 | 228,946 | -0.05(-0.85%) |
Jul 22, 2005 | 6.030 | 6.100 | 5.750 | 5.900 | 555,110 | -0.15(-2.48%) |
Jul 21, 2005 | 6.170 | 6.180 | 6.030 | 6.050 | 427,783 | -0.09(-1.47%) |
Jul 20, 2005 | 6.300 | 6.300 | 6.110 | 6.140 | 270,489 | -0.11(-1.76%) |
Jul 19, 2005 | 6.340 | 6.340 | 6.180 | 6.250 | 263,244 | -0.06(-0.95%) |
Jul 18, 2005 | 6.340 | 6.480 | 6.150 | 6.310 | 362,822 | -0.02(-0.32%) |
Jul 15, 2005 | 6.490 | 6.500 | 6.290 | 6.330 | 432,336 | -0.11(-1.71%) |
Jul 14, 2005 | 6.310 | 6.510 | 6.230 | 6.440 | 572,026 | +0.19(+3.04%) |
Jul 13, 2005 | 6.600 | 6.670 | 6.100 | 6.250 | 614,725 | -0.35(-5.30%) |
Jul 12, 2005 | 6.490 | 6.610 | 6.470 | 6.600 | 543,512 | +0.15(+2.33%) |
Jul 11, 2005 | 6.225 | 6.466 | 6.160 | 6.450 | 643,277 | +0.15(+2.38%) |
Jul 08, 2005 | 6.280 | 6.340 | 6.170 | 6.300 | 317,852 | +0.07(+1.12%) |
Jul 07, 2005 | 6.100 | 6.250 | 5.990 | 6.230 | 457,094 | +0.06(+0.97%) |
Jul 06, 2005 | 5.810 | 6.190 | 5.810 | 6.170 | 967,668 | +0.15(+2.49%) |
Jul 05, 2005 | 5.900 | 6.020 | 5.770 | 6.020 | 606,700 | +0.12(+2.03%) |
Jul 01, 2005 | 5.700 | 5.920 | 5.700 | 5.900 | 199,700 | +0.22(+3.87%) |
Jun 30, 2005 | 5.650 | 5.750 | 5.650 | 5.680 | 228,332 | +0.01(+0.18%) |
Jun 29, 2005 | 5.710 | 5.760 | 5.660 | 5.670 | 200,194 | -0.05(-0.87%) |
Jun 28, 2005 | 5.790 | 5.790 | 5.630 | 5.720 | 186,185 | +0.02(+0.35%) |
Jun 27, 2005 | 5.650 | 5.800 | 5.560 | 5.700 | 378,864 | +0.15(+2.70%) |
Jun 24, 2005 | 5.470 | 5.570 | 5.400 | 5.550 | 263,798 | +0.09(+1.65%) |
Jun 23, 2005 | 5.700 | 5.910 | 5.400 | 5.460 | 460,161 | -0.31(-5.37%) |
Jun 22, 2005 | 5.250 | 5.780 | 5.250 | 5.770 | 698,729 | +0.48(+9.07%) |
Jun 21, 2005 | 5.250 | 5.300 | 5.150 | 5.290 | 268,035 | +0.07(+1.34%) |
Jun 20, 2005 | 5.200 | 5.290 | 5.100 | 5.220 | 230,993 | +0.05(+0.97%) |
Jun 17, 2005 | 5.090 | 5.300 | 5.090 | 5.170 | 368,921 | +0.07(+1.37%) |
Jun 16, 2005 | 4.959 | 5.140 | 4.850 | 5.100 | 371,064 | +0.25(+5.15%) |
Jun 15, 2005 | 4.930 | 4.950 | 4.840 | 4.850 | 229,575 | -0.07(-1.42%) |
Jun 14, 2005 | 4.910 | 5.030 | 4.900 | 4.920 | 182,290 | -0.03(-0.61%) |
Jun 13, 2005 | 4.950 | 5.010 | 4.950 | 4.950 | 149,809 | -0.02(-0.40%) |
Jun 10, 2005 | 4.900 | 5.000 | 4.900 | 4.970 | 179,608 | +0.06(+1.22%) |
Jun 09, 2005 | 4.920 | 5.000 | 4.890 | 4.910 | 113,833 | -0.01(-0.20%) |
Jun 08, 2005 | 4.800 | 4.980 | 4.750 | 4.920 | 216,252 | +0.07(+1.44%) |
Jun 07, 2005 | 5.155 | 5.170 | 4.800 | 4.850 | 544,875 | -0.27(-5.27%) |
Jun 06, 2005 | 5.200 | 5.240 | 5.090 | 5.120 | 302,295 | -0.03(-0.58%) |
Jun 03, 2005 | 5.410 | 5.420 | 5.030 | 5.150 | 552,690 | -0.19(-3.56%) |
Jun 02, 2005 | 5.080 | 5.390 | 5.050 | 5.340 | 759,015 | +0.32(+6.37%) |
Jun 01, 2005 | 4.950 | 5.110 | 4.830 | 5.020 | 576,935 | +0.16(+3.29%) |
May 31, 2005 | 4.800 | 4.890 | 4.780 | 4.860 | 384,281 | +0.10(+2.10%) |
May 27, 2005 | 4.690 | 4.890 | 4.650 | 4.760 | 488,295 | +0.09(+1.93%) |
May 26, 2005 | 4.650 | 4.700 | 4.600 | 4.670 | 719,527 | +0.07(+1.52%) |
May 25, 2005 | 4.640 | 4.650 | 4.550 | 4.600 | 545,377 | +0.00(+0.00%) |
May 24, 2005 | 4.660 | 4.660 | 4.520 | 4.600 | 651,100 | +0.05(+1.10%) |
May 23, 2005 | 4.540 | 4.660 | 4.450 | 4.550 | 643,900 | +0.10(+2.25%) |
May 20, 2005 | 4.390 | 4.490 | 4.390 | 4.450 | 419,317 | +0.05(+1.14%) |
May 19, 2005 | 4.360 | 4.450 | 4.360 | 4.400 | 164,504 | +0.04(+0.92%) |
May 18, 2005 | 4.350 | 4.490 | 4.350 | 4.360 | 295,000 | -0.02(-0.46%) |
May 17, 2005 | 4.480 | 4.510 | 4.320 | 4.380 | 193,608 | -0.07(-1.57%) |
May 16, 2005 | 4.350 | 4.470 | 4.330 | 4.450 | 166,348 | +0.10(+2.30%) |
May 13, 2005 | 4.350 | 4.470 | 4.300 | 4.350 | 128,480 | +0.00(+0.00%) |
May 12, 2005 | 4.440 | 4.550 | 4.320 | 4.350 | 246,327 | -0.03(-0.68%) |
May 11, 2005 | 4.400 | 4.480 | 4.270 | 4.380 | 254,061 | -0.04(-0.90%) |
May 10, 2005 | 4.490 | 4.500 | 4.400 | 4.420 | 204,436 | -0.02(-0.45%) |
May 09, 2005 | 4.590 | 4.640 | 4.440 | 4.440 | 293,630 | -0.07(-1.55%) |
May 06, 2005 | 4.450 | 4.670 | 4.450 | 4.510 | 673,122 | +0.11(+2.50%) |
May 05, 2005 | 4.850 | 4.850 | 4.390 | 4.400 | 799,944 | -0.19(-4.14%) |
May 04, 2005 | 4.500 | 4.590 | 4.490 | 4.590 | 156,188 | +0.07(+1.55%) |
May 03, 2005 | 4.510 | 4.590 | 4.490 | 4.520 | 120,002 | -0.03(-0.66%) |