Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.980 | 7.000 | 6.730 | 6.760 | 91,215 | -0.23(-3.29%) |
Jul 28, 2005 | 6.880 | 7.000 | 6.810 | 6.990 | 104,982 | +0.13(+1.90%) |
Jul 27, 2005 | 6.980 | 7.000 | 6.750 | 6.860 | 139,459 | -0.10(-1.44%) |
Jul 26, 2005 | 6.880 | 7.010 | 6.880 | 6.960 | 92,207 | +0.02(+0.29%) |
Jul 25, 2005 | 7.280 | 7.280 | 6.900 | 6.940 | 127,757 | -0.34(-4.67%) |
Jul 22, 2005 | 7.670 | 7.670 | 6.990 | 7.280 | 206,451 | -0.33(-4.34%) |
Jul 21, 2005 | 7.720 | 7.810 | 7.470 | 7.610 | 118,527 | -0.16(-2.06%) |
Jul 20, 2005 | 7.120 | 7.770 | 7.090 | 7.770 | 183,355 | +0.56(+7.77%) |
Jul 19, 2005 | 7.110 | 7.210 | 7.000 | 7.210 | 52,694 | +0.14(+1.98%) |
Jul 18, 2005 | 7.340 | 7.340 | 7.050 | 7.070 | 73,347 | -0.19(-2.62%) |
Jul 15, 2005 | 6.990 | 7.330 | 6.990 | 7.260 | 208,356 | +0.26(+3.71%) |
Jul 14, 2005 | 7.050 | 7.110 | 6.940 | 7.000 | 76,984 | +0.02(+0.29%) |
Jul 13, 2005 | 6.910 | 7.030 | 6.830 | 6.980 | 82,671 | +0.02(+0.29%) |
Jul 12, 2005 | 6.990 | 7.070 | 6.810 | 6.960 | 121,698 | -0.03(-0.43%) |
Jul 11, 2005 | 6.750 | 7.080 | 6.630 | 6.990 | 184,840 | +0.23(+3.40%) |
Jul 08, 2005 | 6.590 | 6.800 | 6.400 | 6.760 | 105,830 | +0.03(+0.45%) |
Jul 07, 2005 | 6.400 | 6.800 | 6.266 | 6.730 | 238,473 | +0.29(+4.50%) |
Jul 06, 2005 | 6.520 | 6.520 | 6.370 | 6.440 | 132,441 | -0.06(-0.92%) |
Jul 05, 2005 | 6.330 | 6.500 | 6.270 | 6.500 | 142,200 | +0.18(+2.85%) |
Jul 01, 2005 | 6.300 | 6.350 | 6.190 | 6.320 | 99,100 | +0.02(+0.32%) |
Jun 30, 2005 | 6.190 | 6.390 | 6.050 | 6.300 | 244,116 | +0.17(+2.77%) |
Jun 29, 2005 | 5.750 | 6.180 | 5.750 | 6.130 | 257,713 | +0.38(+6.61%) |
Jun 28, 2005 | 5.680 | 5.750 | 5.630 | 5.750 | 179,207 | +0.08(+1.41%) |
Jun 27, 2005 | 5.840 | 5.850 | 5.610 | 5.670 | 153,587 | -0.23(-3.90%) |
Jun 24, 2005 | 5.800 | 5.940 | 5.670 | 5.900 | 276,218 | +0.09(+1.55%) |
Jun 23, 2005 | 6.050 | 6.100 | 5.810 | 5.810 | 178,069 | -0.29(-4.75%) |
Jun 22, 2005 | 6.250 | 6.330 | 6.040 | 6.100 | 134,572 | -0.15(-2.40%) |
Jun 21, 2005 | 6.280 | 6.460 | 6.200 | 6.250 | 161,178 | -0.06(-0.95%) |
Jun 20, 2005 | 6.250 | 6.340 | 6.150 | 6.310 | 106,174 | +0.05(+0.80%) |
Jun 17, 2005 | 6.150 | 6.300 | 6.000 | 6.260 | 195,578 | +0.14(+2.29%) |
Jun 16, 2005 | 5.910 | 6.140 | 5.850 | 6.120 | 196,508 | +0.26(+4.44%) |
Jun 15, 2005 | 5.810 | 5.920 | 5.800 | 5.860 | 228,850 | +0.01(+0.17%) |
Jun 14, 2005 | 5.940 | 5.940 | 5.800 | 5.850 | 111,068 | +0.00(+0.00%) |
Jun 13, 2005 | 5.870 | 5.980 | 5.810 | 5.850 | 94,192 | -0.05(-0.85%) |
Jun 10, 2005 | 6.030 | 6.030 | 5.800 | 5.900 | 143,917 | -0.09(-1.50%) |
Jun 09, 2005 | 5.990 | 6.000 | 5.840 | 5.990 | 124,534 | +0.08(+1.35%) |
Jun 08, 2005 | 6.150 | 6.270 | 5.860 | 5.910 | 182,777 | -0.24(-3.90%) |
Jun 07, 2005 | 6.200 | 6.290 | 6.080 | 6.150 | 132,914 | -0.03(-0.49%) |
Jun 06, 2005 | 6.200 | 6.220 | 6.020 | 6.180 | 140,486 | +0.03(+0.49%) |
Jun 03, 2005 | 6.140 | 6.320 | 6.040 | 6.150 | 153,575 | -0.01(-0.16%) |
Jun 02, 2005 | 6.190 | 6.269 | 6.110 | 6.160 | 42,930 | -0.10(-1.60%) |
Jun 01, 2005 | 6.210 | 6.350 | 6.200 | 6.260 | 180,617 | +0.02(+0.32%) |
May 31, 2005 | 6.150 | 6.250 | 6.150 | 6.240 | 153,544 | +0.01(+0.16%) |
May 27, 2005 | 6.180 | 6.230 | 6.090 | 6.230 | 144,747 | +0.03(+0.48%) |
May 26, 2005 | 6.180 | 6.320 | 6.100 | 6.200 | 95,927 | +0.11(+1.81%) |
May 25, 2005 | 6.310 | 6.580 | 6.050 | 6.090 | 165,892 | -0.27(-4.25%) |
May 24, 2005 | 6.490 | 6.660 | 6.360 | 6.360 | 79,100 | -0.17(-2.60%) |
May 23, 2005 | 6.770 | 6.800 | 6.530 | 6.530 | 84,949 | -0.22(-3.26%) |
May 20, 2005 | 6.640 | 6.750 | 6.360 | 6.750 | 80,034 | +0.17(+2.58%) |
May 19, 2005 | 6.340 | 6.580 | 6.340 | 6.580 | 204,469 | +0.18(+2.81%) |
May 18, 2005 | 6.460 | 6.540 | 6.290 | 6.400 | 229,900 | -0.03(-0.47%) |
May 17, 2005 | 6.570 | 6.600 | 6.340 | 6.430 | 99,684 | -0.14(-2.13%) |
May 16, 2005 | 6.650 | 6.650 | 6.420 | 6.570 | 130,321 | +0.00(+0.00%) |
May 13, 2005 | 6.690 | 6.830 | 6.560 | 6.570 | 159,938 | -0.05(-0.76%) |
May 12, 2005 | 6.450 | 6.720 | 6.450 | 6.620 | 349,336 | +0.07(+1.07%) |
May 11, 2005 | 7.000 | 7.000 | 6.360 | 6.550 | 495,218 | -0.51(-7.22%) |
May 10, 2005 | 6.810 | 7.090 | 6.510 | 7.060 | 297,322 | +0.32(+4.75%) |
May 09, 2005 | 6.480 | 6.780 | 6.310 | 6.740 | 341,630 | +0.48(+7.67%) |
May 06, 2005 | 6.430 | 6.550 | 6.260 | 6.260 | 102,905 | -0.07(-1.11%) |
May 05, 2005 | 6.340 | 6.430 | 6.270 | 6.330 | 151,271 | -0.01(-0.16%) |
May 04, 2005 | 6.380 | 6.510 | 6.300 | 6.340 | 161,939 | -0.06(-0.94%) |
May 03, 2005 | 6.300 | 6.470 | 6.300 | 6.400 | 299,093 | +0.07(+1.11%) |