Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.530 | 7.650 | 7.410 | 7.470 | 389,648 | -0.10(-1.32%) |
Jul 28, 2005 | 7.380 | 7.730 | 7.370 | 7.570 | 1,556,163 | +0.15(+2.02%) |
Jul 27, 2005 | 7.490 | 7.550 | 7.280 | 7.420 | 816,153 | -0.09(-1.20%) |
Jul 26, 2005 | 7.490 | 7.670 | 7.470 | 7.510 | 693,949 | +0.02(+0.27%) |
Jul 25, 2005 | 7.400 | 7.760 | 7.400 | 7.490 | 3,144,007 | +0.06(+0.81%) |
Jul 22, 2005 | 7.250 | 7.450 | 7.230 | 7.430 | 1,591,376 | +0.18(+2.48%) |
Jul 21, 2005 | 6.770 | 7.680 | 6.730 | 7.250 | 7,608,654 | +0.83(+12.93%) |
Jul 20, 2005 | 6.230 | 6.500 | 6.190 | 6.420 | 1,166,082 | +0.12(+1.90%) |
Jul 19, 2005 | 6.210 | 6.340 | 6.140 | 6.300 | 639,502 | +0.17(+2.77%) |
Jul 18, 2005 | 6.070 | 6.210 | 6.050 | 6.130 | 590,130 | +0.07(+1.16%) |
Jul 15, 2005 | 6.150 | 6.270 | 6.040 | 6.060 | 469,537 | -0.14(-2.26%) |
Jul 14, 2005 | 6.250 | 6.330 | 6.180 | 6.200 | 776,002 | +0.00(+0.00%) |
Jul 13, 2005 | 5.910 | 6.200 | 5.900 | 6.200 | 620,335 | +0.26(+4.38%) |
Jul 12, 2005 | 5.960 | 6.100 | 5.820 | 5.940 | 672,665 | -0.04(-0.67%) |
Jul 11, 2005 | 5.810 | 6.250 | 5.780 | 5.980 | 1,447,863 | +0.35(+6.22%) |
Jul 08, 2005 | 5.300 | 5.630 | 5.300 | 5.630 | 586,760 | +0.26(+4.84%) |
Jul 07, 2005 | 5.320 | 5.380 | 5.220 | 5.370 | 144,598 | -0.02(-0.37%) |
Jul 06, 2005 | 5.390 | 5.440 | 5.300 | 5.390 | 423,920 | +0.02(+0.37%) |
Jul 05, 2005 | 5.270 | 5.400 | 5.220 | 5.370 | 318,300 | +0.10(+1.90%) |
Jul 01, 2005 | 5.310 | 5.350 | 5.230 | 5.270 | 231,000 | -0.04(-0.75%) |
Jun 30, 2005 | 5.250 | 5.380 | 5.180 | 5.310 | 536,156 | -0.00(-0.00%) |
Jun 29, 2005 | 5.400 | 5.400 | 5.180 | 5.310 | 331,842 | -0.06(-1.12%) |
Jun 28, 2005 | 5.090 | 5.370 | 5.020 | 5.370 | 931,631 | +0.28(+5.50%) |
Jun 27, 2005 | 5.150 | 5.200 | 4.900 | 5.090 | 465,329 | -0.12(-2.30%) |
Jun 24, 2005 | 5.330 | 5.370 | 5.180 | 5.210 | 390,664 | -0.14(-2.62%) |
Jun 23, 2005 | 5.460 | 5.470 | 5.340 | 5.350 | 342,759 | -0.10(-1.83%) |
Jun 22, 2005 | 5.420 | 5.500 | 5.350 | 5.450 | 251,183 | +0.02(+0.37%) |
Jun 21, 2005 | 5.400 | 5.500 | 5.350 | 5.430 | 332,998 | +0.00(+0.00%) |
Jun 20, 2005 | 5.420 | 5.570 | 5.320 | 5.430 | 407,145 | -0.02(-0.37%) |
Jun 17, 2005 | 5.630 | 5.650 | 5.450 | 5.450 | 587,944 | -0.14(-2.50%) |
Jun 16, 2005 | 5.500 | 5.610 | 5.460 | 5.590 | 509,634 | +0.07(+1.27%) |
Jun 15, 2005 | 5.650 | 5.650 | 5.460 | 5.520 | 542,368 | -0.11(-1.95%) |
Jun 14, 2005 | 5.590 | 5.660 | 5.560 | 5.630 | 290,461 | +0.01(+0.18%) |
Jun 13, 2005 | 5.510 | 5.710 | 5.440 | 5.620 | 293,161 | +0.10(+1.81%) |
Jun 10, 2005 | 5.620 | 5.720 | 5.490 | 5.520 | 247,949 | -0.09(-1.60%) |
Jun 09, 2005 | 5.420 | 5.680 | 5.380 | 5.610 | 614,819 | +0.14(+2.56%) |
Jun 08, 2005 | 5.560 | 5.610 | 5.440 | 5.470 | 1,130,104 | -0.10(-1.80%) |
Jun 07, 2005 | 5.400 | 5.680 | 5.350 | 5.570 | 1,030,952 | +0.18(+3.34%) |
Jun 06, 2005 | 5.420 | 5.500 | 5.300 | 5.390 | 382,283 | -0.01(-0.19%) |
Jun 03, 2005 | 5.420 | 5.460 | 5.300 | 5.400 | 298,801 | -0.03(-0.55%) |
Jun 02, 2005 | 5.250 | 5.550 | 5.250 | 5.430 | 598,573 | +0.16(+3.04%) |
Jun 01, 2005 | 5.170 | 5.300 | 5.120 | 5.270 | 797,259 | +0.09(+1.74%) |
May 31, 2005 | 5.240 | 5.250 | 5.180 | 5.180 | 473,892 | -0.03(-0.58%) |
May 27, 2005 | 5.190 | 5.250 | 5.150 | 5.210 | 392,044 | +0.02(+0.39%) |
May 26, 2005 | 5.190 | 5.260 | 5.160 | 5.190 | 382,838 | +0.02(+0.39%) |
May 25, 2005 | 5.250 | 5.370 | 5.120 | 5.170 | 614,894 | -0.13(-2.45%) |
May 24, 2005 | 5.330 | 5.410 | 5.270 | 5.300 | 1,040,300 | -0.11(-2.03%) |
May 23, 2005 | 5.370 | 5.410 | 5.270 | 5.410 | 722,027 | +0.08(+1.50%) |
May 20, 2005 | 5.270 | 5.370 | 5.070 | 5.330 | 462,240 | +0.16(+3.09%) |
May 19, 2005 | 4.929 | 5.300 | 4.780 | 5.170 | 701,283 | +0.24(+4.87%) |
May 18, 2005 | 4.950 | 4.990 | 4.760 | 4.930 | 442,700 | +0.00(+0.00%) |
May 17, 2005 | 4.910 | 4.930 | 4.800 | 4.930 | 303,134 | +0.03(+0.61%) |
May 16, 2005 | 4.760 | 4.900 | 4.730 | 4.900 | 341,377 | +0.12(+2.51%) |
May 13, 2005 | 4.500 | 5.000 | 4.490 | 4.780 | 884,820 | +0.28(+6.22%) |
May 12, 2005 | 4.450 | 4.610 | 4.450 | 4.500 | 324,491 | -0.02(-0.44%) |
May 11, 2005 | 4.500 | 4.600 | 4.450 | 4.520 | 407,813 | +0.02(+0.44%) |
May 10, 2005 | 4.670 | 4.700 | 4.500 | 4.500 | 267,492 | -0.25(-5.26%) |
May 09, 2005 | 4.700 | 4.750 | 4.610 | 4.750 | 198,487 | +0.05(+1.06%) |
May 06, 2005 | 4.550 | 4.710 | 4.550 | 4.700 | 264,108 | +0.17(+3.75%) |
May 05, 2005 | 4.710 | 4.760 | 4.490 | 4.530 | 511,816 | -0.22(-4.63%) |
May 04, 2005 | 4.770 | 4.770 | 4.550 | 4.750 | 865,757 | +0.00(+0.00%) |
May 03, 2005 | 4.280 | 4.930 | 4.260 | 4.750 | 2,009,254 | +0.41(+9.45%) |