Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.796 | 5.943 | 5.796 | 5.918 | 16,225 | -0.04(-0.70%) |
Jul 28, 2005 | 6.044 | 6.044 | 5.952 | 5.960 | 41,394 | +0.00(+0.00%) |
Jul 27, 2005 | 5.943 | 5.998 | 5.855 | 5.960 | 71,350 | +0.05(+0.85%) |
Jul 26, 2005 | 5.973 | 5.977 | 5.910 | 5.910 | 53,643 | -0.01(-0.14%) |
Jul 25, 2005 | 6.153 | 6.187 | 5.918 | 5.918 | 28,257 | -0.23(-3.75%) |
Jul 22, 2005 | 6.086 | 6.300 | 6.086 | 6.149 | 78,150 | -0.02(-0.27%) |
Jul 21, 2005 | 6.615 | 6.627 | 5.956 | 6.166 | 165,066 | -0.49(-7.32%) |
Jul 20, 2005 | 6.959 | 6.959 | 6.615 | 6.653 | 37,656 | -0.03(-0.44%) |
Jul 19, 2005 | 6.611 | 6.724 | 6.573 | 6.682 | 133,189 | +0.11(+1.66%) |
Jul 18, 2005 | 6.900 | 6.900 | 6.569 | 6.573 | 54,522 | -0.14(-2.12%) |
Jul 15, 2005 | 6.611 | 6.715 | 6.564 | 6.715 | 34,046 | +0.08(+1.20%) |
Jul 14, 2005 | 6.715 | 6.715 | 6.564 | 6.636 | 35,142 | -0.07(-1.00%) |
Jul 13, 2005 | 6.715 | 6.736 | 6.548 | 6.703 | 66,695 | -0.01(-0.13%) |
Jul 12, 2005 | 7.165 | 7.165 | 6.694 | 6.711 | 73,938 | -0.11(-1.66%) |
Jul 11, 2005 | 6.904 | 6.904 | 6.753 | 6.825 | 31,094 | -0.03(-0.44%) |
Jul 08, 2005 | 6.787 | 7.081 | 6.783 | 6.855 | 110,727 | +0.08(+1.25%) |
Jul 07, 2005 | 6.569 | 6.820 | 6.338 | 6.770 | 571,731 | +0.11(+1.64%) |
Jul 06, 2005 | 6.791 | 6.791 | 6.510 | 6.661 | 135,034 | +0.16(+2.39%) |
Jul 05, 2005 | 6.044 | 6.988 | 5.985 | 6.506 | 519,159 | +0.56(+9.46%) |
Jul 01, 2005 | 5.314 | 6.292 | 5.314 | 5.943 | 311,877 | +0.79(+15.31%) |
Jun 30, 2005 | 5.255 | 5.255 | 5.142 | 5.154 | 74,300 | +0.01(+0.16%) |
Jun 29, 2005 | 5.100 | 5.146 | 5.100 | 5.146 | 74,169 | +0.04(+0.82%) |
Jun 28, 2005 | 5.083 | 5.154 | 5.083 | 5.104 | 75,515 | +0.02(+0.41%) |
Jun 27, 2005 | 5.142 | 5.146 | 5.041 | 5.083 | 25,719 | -0.02(-0.33%) |
Jun 24, 2005 | 5.142 | 5.163 | 5.083 | 5.100 | 88,657 | -0.12(-2.33%) |
Jun 23, 2005 | 5.163 | 5.246 | 5.163 | 5.221 | 62,971 | +0.07(+1.30%) |
Jun 22, 2005 | 5.414 | 5.414 | 5.049 | 5.154 | 56,609 | -0.07(-1.37%) |
Jun 21, 2005 | 5.395 | 5.395 | 5.041 | 5.225 | 99,705 | -0.13(-2.43%) |
Jun 20, 2005 | 5.435 | 5.446 | 5.356 | 5.356 | 55,573 | -0.08(-1.47%) |
Jun 17, 2005 | 5.456 | 5.498 | 5.414 | 5.435 | 78,005 | -0.02(-0.31%) |
Jun 16, 2005 | 5.456 | 5.456 | 5.389 | 5.452 | 29,696 | +0.01(+0.23%) |
Jun 15, 2005 | 5.540 | 5.540 | 5.389 | 5.440 | 20,992 | -0.02(-0.31%) |
Jun 14, 2005 | 5.398 | 5.456 | 5.398 | 5.456 | 20,113 | +0.00(+0.00%) |
Jun 13, 2005 | 5.540 | 5.540 | 5.389 | 5.456 | 12,722 | +0.00(+0.00%) |
Jun 10, 2005 | 5.561 | 5.624 | 5.389 | 5.456 | 81,381 | -0.11(-2.04%) |
Jun 09, 2005 | 5.242 | 5.570 | 5.242 | 5.570 | 134,555 | +0.07(+1.30%) |
Jun 08, 2005 | 5.456 | 5.532 | 5.414 | 5.498 | 142,114 | +0.05(+0.85%) |
Jun 07, 2005 | 5.557 | 5.586 | 5.339 | 5.452 | 136,878 | +0.04(+0.78%) |
Jun 06, 2005 | 5.309 | 5.557 | 5.238 | 5.410 | 24,442 | +0.12(+2.30%) |
Jun 03, 2005 | 5.372 | 5.372 | 5.060 | 5.288 | 37,930 | +0.18(+3.45%) |
Jun 02, 2005 | 5.217 | 5.309 | 5.074 | 5.112 | 25,612 | -0.06(-1.14%) |
Jun 01, 2005 | 5.184 | 5.435 | 5.121 | 5.171 | 39,076 | -0.03(-0.65%) |
May 31, 2005 | 5.897 | 5.897 | 5.196 | 5.204 | 43,236 | +0.01(+0.24%) |
May 27, 2005 | 5.175 | 5.280 | 5.045 | 5.192 | 60,409 | -0.05(-1.04%) |
May 26, 2005 | 5.351 | 5.372 | 5.246 | 5.246 | 19,977 | -0.08(-1.57%) |
May 25, 2005 | 5.368 | 5.523 | 5.330 | 5.330 | 50,422 | -0.04(-0.70%) |
May 24, 2005 | 5.981 | 5.981 | 5.309 | 5.368 | 69,570 | -0.05(-1.01%) |
May 23, 2005 | 5.549 | 5.553 | 5.423 | 5.423 | 8,207 | +0.10(+1.89%) |
May 20, 2005 | 5.142 | 5.423 | 5.142 | 5.322 | 8,219 | +0.18(+3.51%) |
May 19, 2005 | 5.146 | 5.251 | 5.142 | 5.142 | 54,439 | -0.07(-1.37%) |
May 18, 2005 | 5.225 | 5.246 | 5.167 | 5.213 | 28,114 | +0.01(+0.16%) |
May 17, 2005 | 5.200 | 5.225 | 5.150 | 5.204 | 33,346 | -0.08(-1.43%) |
May 16, 2005 | 5.377 | 5.456 | 5.280 | 5.280 | 39,216 | -0.14(-2.56%) |
May 13, 2005 | 5.603 | 5.603 | 5.351 | 5.419 | 57,784 | -0.24(-4.30%) |
May 12, 2005 | 5.670 | 5.687 | 5.603 | 5.662 | 35,969 | -0.03(-0.44%) |
May 11, 2005 | 5.788 | 5.788 | 5.687 | 5.687 | 13,652 | -0.10(-1.81%) |
May 10, 2005 | 5.813 | 5.872 | 5.687 | 5.792 | 22,272 | -0.02(-0.36%) |
May 09, 2005 | 6.019 | 6.019 | 5.771 | 5.813 | 10,109 | +0.01(+0.22%) |
May 06, 2005 | 5.776 | 5.855 | 5.771 | 5.800 | 50,820 | -0.05(-0.93%) |
May 05, 2005 | 5.772 | 5.973 | 5.771 | 5.855 | 52,583 | +0.01(+0.14%) |
May 04, 2005 | 5.839 | 5.939 | 5.838 | 5.847 | 18,076 | -0.10(-1.76%) |
May 03, 2005 | 5.955 | 5.981 | 5.863 | 5.952 | 62,330 | +0.01(+0.21%) |