Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.810 | 5.890 | 5.800 | 5.800 | 700 | -0.02(-0.34%) |
Jul 28, 2005 | 5.970 | 5.970 | 5.820 | 5.820 | 2,300 | -0.08(-1.36%) |
Jul 27, 2005 | 5.980 | 5.980 | 5.780 | 5.900 | 21,700 | -0.04(-0.67%) |
Jul 26, 2005 | 5.820 | 6.000 | 5.820 | 5.940 | 13,700 | +0.19(+3.30%) |
Jul 25, 2005 | 5.760 | 5.830 | 5.750 | 5.750 | 5,500 | -0.07(-1.20%) |
Jul 22, 2005 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.800 | 5.820 | 5.760 | 5.820 | 4,800 | +0.02(+0.34%) |
Jul 20, 2005 | 5.900 | 5.920 | 5.760 | 5.800 | 19,100 | -0.25(-4.13%) |
Jul 19, 2005 | 6.050 | 6.050 | 5.980 | 6.050 | 6,700 | -0.01(-0.16%) |
Jul 18, 2005 | 6.100 | 6.100 | 6.050 | 6.060 | 9,400 | -0.04(-0.66%) |
Jul 15, 2005 | 5.950 | 6.100 | 5.950 | 6.100 | 16,300 | +0.11(+1.84%) |
Jul 14, 2005 | 6.002 | 6.019 | 5.990 | 5.990 | 1,300 | -0.03(-0.50%) |
Jul 13, 2005 | 6.020 | 6.020 | 6.000 | 6.020 | 9,300 | +0.00(+0.00%) |
Jul 12, 2005 | 6.060 | 6.060 | 6.000 | 6.020 | 3,200 | +0.00(+0.00%) |
Jul 11, 2005 | 6.070 | 6.070 | 6.010 | 6.020 | 4,200 | -0.04(-0.66%) |
Jul 08, 2005 | 6.070 | 6.070 | 6.000 | 6.060 | 6,200 | -0.01(-0.16%) |
Jul 07, 2005 | 6.000 | 6.070 | 6.000 | 6.070 | 2,600 | -0.03(-0.49%) |
Jul 06, 2005 | 6.140 | 6.190 | 6.100 | 6.100 | 12,600 | -0.07(-1.13%) |
Jul 05, 2005 | 6.100 | 6.200 | 6.050 | 6.170 | 10,400 | +0.15(+2.49%) |
Jul 01, 2005 | 6.110 | 6.120 | 6.020 | 6.020 | 8,000 | -0.10(-1.63%) |
Jun 30, 2005 | 6.070 | 6.120 | 6.050 | 6.120 | 5,800 | -0.06(-0.97%) |
Jun 29, 2005 | 6.050 | 6.200 | 6.050 | 6.180 | 13,700 | +0.00(+0.00%) |
Jun 28, 2005 | 6.090 | 6.180 | 6.050 | 6.180 | 6,900 | +0.18(+3.00%) |
Jun 27, 2005 | 6.220 | 6.220 | 6.000 | 6.000 | 20,800 | -0.18(-2.91%) |
Jun 24, 2005 | 5.900 | 6.200 | 5.900 | 6.180 | 26,200 | +0.18(+3.00%) |
Jun 23, 2005 | 5.990 | 6.040 | 5.850 | 6.000 | 29,600 | -0.12(-1.90%) |
Jun 22, 2005 | 6.200 | 6.200 | 6.100 | 6.116 | 2,200 | -0.08(-1.35%) |
Jun 21, 2005 | 6.200 | 6.200 | 6.200 | 6.200 | 1,300 | -0.05(-0.80%) |
Jun 20, 2005 | 6.300 | 6.300 | 6.240 | 6.250 | 17,800 | -0.03(-0.48%) |
Jun 17, 2005 | 6.190 | 6.300 | 6.180 | 6.280 | 15,800 | +0.12(+1.95%) |
Jun 16, 2005 | 6.200 | 6.200 | 6.150 | 6.160 | 1,700 | -0.04(-0.65%) |
Jun 15, 2005 | 6.260 | 6.290 | 6.200 | 6.200 | 2,000 | -0.05(-0.80%) |
Jun 14, 2005 | 6.000 | 6.300 | 6.000 | 6.250 | 18,300 | +0.26(+4.34%) |
Jun 13, 2005 | 5.980 | 5.990 | 5.946 | 5.990 | 3,400 | +0.09(+1.53%) |
Jun 10, 2005 | 5.880 | 5.900 | 5.880 | 5.900 | 400 | -0.03(-0.51%) |
Jun 09, 2005 | 5.950 | 5.950 | 5.900 | 5.930 | 4,800 | -0.01(-0.17%) |
Jun 08, 2005 | 5.910 | 5.990 | 5.900 | 5.940 | 5,800 | -0.01(-0.17%) |
Jun 07, 2005 | 5.950 | 5.950 | 5.920 | 5.950 | 3,500 | +0.00(+0.00%) |
Jun 06, 2005 | 5.960 | 5.960 | 5.900 | 5.950 | 3,400 | +0.00(+0.00%) |
Jun 03, 2005 | 5.960 | 6.000 | 5.920 | 5.950 | 2,800 | -0.05(-0.83%) |
Jun 02, 2005 | 6.000 | 6.000 | 5.960 | 6.000 | 4,200 | +0.00(+0.00%) |
Jun 01, 2005 | 6.000 | 6.000 | 5.950 | 6.000 | 3,000 | +0.00(+0.00%) |
May 31, 2005 | 5.900 | 6.040 | 5.900 | 6.000 | 17,200 | +0.10(+1.69%) |
May 27, 2005 | 5.950 | 5.950 | 5.880 | 5.900 | 5,600 | -0.02(-0.34%) |
May 26, 2005 | 5.950 | 6.000 | 5.900 | 5.920 | 13,000 | -0.09(-1.50%) |
May 25, 2005 | 6.040 | 6.040 | 6.010 | 6.010 | 3,300 | +0.01(+0.17%) |
May 24, 2005 | 6.040 | 6.050 | 6.000 | 6.000 | 9,700 | +0.01(+0.17%) |
May 23, 2005 | 5.990 | 6.040 | 5.960 | 5.990 | 19,600 | +0.00(+0.00%) |
May 20, 2005 | 5.960 | 6.000 | 5.960 | 5.990 | 10,500 | -0.03(-0.50%) |
May 19, 2005 | 6.000 | 6.040 | 5.950 | 6.020 | 7,600 | +0.04(+0.67%) |
May 18, 2005 | 6.000 | 6.000 | 5.920 | 5.980 | 5,500 | -0.06(-0.99%) |
May 17, 2005 | 5.910 | 6.040 | 5.850 | 6.040 | 19,200 | +0.08(+1.34%) |
May 16, 2005 | 6.050 | 6.090 | 5.910 | 5.960 | 8,200 | -0.07(-1.16%) |
May 13, 2005 | 6.070 | 6.070 | 6.010 | 6.030 | 13,400 | +0.02(+0.33%) |
May 12, 2005 | 6.000 | 6.080 | 6.000 | 6.010 | 21,700 | +0.06(+1.01%) |
May 11, 2005 | 6.040 | 6.040 | 5.950 | 5.950 | 8,700 | -0.09(-1.49%) |
May 10, 2005 | 5.810 | 6.090 | 5.778 | 6.040 | 12,900 | +0.20(+3.42%) |
May 09, 2005 | 6.100 | 6.100 | 5.710 | 5.840 | 24,700 | -0.25(-4.11%) |
May 06, 2005 | 6.100 | 6.100 | 6.020 | 6.090 | 9,700 | +0.04(+0.66%) |
May 05, 2005 | 6.050 | 6.150 | 6.000 | 6.050 | 51,800 | +0.20(+3.42%) |
May 04, 2005 | 5.480 | 5.850 | 5.450 | 5.850 | 45,100 | +0.37(+6.75%) |
May 03, 2005 | 5.450 | 5.500 | 5.350 | 5.480 | 31,600 | +0.13(+2.43%) |