Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.030 | 6.050 | 5.890 | 6.020 | 25,800 | -0.02(-0.33%) |
Jul 28, 2005 | 6.150 | 6.150 | 6.030 | 6.040 | 22,000 | -0.09(-1.47%) |
Jul 27, 2005 | 5.850 | 6.150 | 5.830 | 6.130 | 42,200 | +0.27(+4.61%) |
Jul 26, 2005 | 5.900 | 5.920 | 5.850 | 5.860 | 28,700 | -0.05(-0.85%) |
Jul 25, 2005 | 5.930 | 6.010 | 5.890 | 5.910 | 14,000 | -0.07(-1.17%) |
Jul 22, 2005 | 6.120 | 6.120 | 5.970 | 5.980 | 33,200 | -0.09(-1.48%) |
Jul 21, 2005 | 6.010 | 6.130 | 6.010 | 6.070 | 27,400 | +0.01(+0.17%) |
Jul 20, 2005 | 6.130 | 6.150 | 6.040 | 6.060 | 16,700 | -0.07(-1.14%) |
Jul 19, 2005 | 6.070 | 6.130 | 6.070 | 6.130 | 19,500 | +0.03(+0.49%) |
Jul 18, 2005 | 6.100 | 6.200 | 6.090 | 6.100 | 25,200 | -0.06(-0.97%) |
Jul 15, 2005 | 6.270 | 6.320 | 6.120 | 6.160 | 13,800 | -0.17(-2.69%) |
Jul 14, 2005 | 6.300 | 6.400 | 6.280 | 6.330 | 28,600 | +0.06(+0.96%) |
Jul 13, 2005 | 6.150 | 6.280 | 6.150 | 6.270 | 29,500 | +0.02(+0.32%) |
Jul 12, 2005 | 6.040 | 6.250 | 6.040 | 6.250 | 17,500 | +0.21(+3.48%) |
Jul 11, 2005 | 6.010 | 6.050 | 6.000 | 6.040 | 66,800 | +0.02(+0.33%) |
Jul 08, 2005 | 6.000 | 6.050 | 6.000 | 6.020 | 23,400 | +0.02(+0.33%) |
Jul 07, 2005 | 6.000 | 6.030 | 5.960 | 6.000 | 36,100 | +0.00(+0.00%) |
Jul 06, 2005 | 5.910 | 6.020 | 5.910 | 6.000 | 73,400 | +0.11(+1.87%) |
Jul 05, 2005 | 6.010 | 6.010 | 5.890 | 5.890 | 22,000 | -0.08(-1.34%) |
Jul 01, 2005 | 6.030 | 6.030 | 5.910 | 5.970 | 4,100 | -0.06(-1.00%) |
Jun 30, 2005 | 6.030 | 6.120 | 6.020 | 6.030 | 18,000 | +0.01(+0.17%) |
Jun 29, 2005 | 5.810 | 6.080 | 5.810 | 6.020 | 22,100 | +0.02(+0.33%) |
Jun 28, 2005 | 6.010 | 6.050 | 6.000 | 6.000 | 50,100 | -0.04(-0.66%) |
Jun 27, 2005 | 5.990 | 6.090 | 5.990 | 6.040 | 24,400 | +0.04(+0.67%) |
Jun 24, 2005 | 5.970 | 6.020 | 5.970 | 6.000 | 14,000 | -0.02(-0.33%) |
Jun 23, 2005 | 6.080 | 6.080 | 6.000 | 6.020 | 27,000 | -0.06(-0.99%) |
Jun 22, 2005 | 5.930 | 6.080 | 5.900 | 6.080 | 30,300 | +0.11(+1.84%) |
Jun 21, 2005 | 5.820 | 6.010 | 5.820 | 5.970 | 28,400 | +0.05(+0.84%) |
Jun 20, 2005 | 5.940 | 6.080 | 5.910 | 5.920 | 62,500 | -0.09(-1.50%) |
Jun 17, 2005 | 5.820 | 6.020 | 5.820 | 6.010 | 31,000 | +0.16(+2.74%) |
Jun 16, 2005 | 5.900 | 5.910 | 5.770 | 5.850 | 28,000 | -0.01(-0.17%) |
Jun 15, 2005 | 5.800 | 5.890 | 5.790 | 5.860 | 27,200 | +0.11(+1.91%) |
Jun 14, 2005 | 5.960 | 5.960 | 5.750 | 5.750 | 33,700 | -0.15(-2.54%) |
Jun 13, 2005 | 5.750 | 5.960 | 5.750 | 5.900 | 17,700 | +0.06(+1.03%) |
Jun 10, 2005 | 5.820 | 5.870 | 5.740 | 5.840 | 28,100 | +0.04(+0.69%) |
Jun 09, 2005 | 5.750 | 5.840 | 5.710 | 5.800 | 17,500 | +0.01(+0.17%) |
Jun 08, 2005 | 5.900 | 5.920 | 5.770 | 5.790 | 31,700 | -0.12(-2.03%) |
Jun 07, 2005 | 6.000 | 6.020 | 5.890 | 5.910 | 29,500 | -0.10(-1.66%) |
Jun 06, 2005 | 6.010 | 6.100 | 6.010 | 6.010 | 20,500 | +0.00(+0.00%) |
Jun 03, 2005 | 5.960 | 6.040 | 5.960 | 6.010 | 53,800 | +0.02(+0.33%) |
Jun 02, 2005 | 6.000 | 6.160 | 5.960 | 5.990 | 56,000 | -0.01(-0.17%) |
Jun 01, 2005 | 5.620 | 6.010 | 5.620 | 6.000 | 69,400 | +0.28(+4.90%) |
May 31, 2005 | 5.650 | 5.800 | 5.650 | 5.720 | 109,200 | +0.13(+2.33%) |
May 27, 2005 | 5.520 | 5.630 | 5.520 | 5.590 | 13,500 | +0.05(+0.90%) |
May 26, 2005 | 5.470 | 5.550 | 5.470 | 5.540 | 101,500 | -0.01(-0.18%) |
May 25, 2005 | 5.520 | 5.590 | 5.490 | 5.550 | 30,900 | +0.03(+0.54%) |
May 24, 2005 | 5.560 | 5.610 | 5.480 | 5.520 | 31,300 | -0.03(-0.54%) |
May 23, 2005 | 5.640 | 5.650 | 5.520 | 5.550 | 11,500 | -0.03(-0.54%) |
May 20, 2005 | 5.560 | 5.600 | 5.550 | 5.580 | 38,700 | -0.02(-0.36%) |
May 19, 2005 | 5.600 | 5.610 | 5.500 | 5.600 | 14,000 | -0.02(-0.36%) |
May 18, 2005 | 5.450 | 5.721 | 5.450 | 5.620 | 25,300 | +0.13(+2.37%) |
May 17, 2005 | 5.410 | 5.510 | 5.410 | 5.490 | 12,100 | +0.05(+0.92%) |
May 16, 2005 | 5.460 | 5.480 | 5.430 | 5.440 | 35,000 | -0.01(-0.18%) |
May 13, 2005 | 5.420 | 5.480 | 5.360 | 5.450 | 42,300 | -0.03(-0.55%) |
May 12, 2005 | 5.570 | 5.570 | 5.480 | 5.480 | 9,200 | -0.07(-1.26%) |
May 11, 2005 | 5.540 | 5.590 | 5.540 | 5.550 | 26,200 | -0.07(-1.25%) |
May 10, 2005 | 5.600 | 5.660 | 5.520 | 5.620 | 36,800 | +0.01(+0.18%) |
May 09, 2005 | 5.560 | 5.630 | 5.560 | 5.610 | 14,200 | +0.02(+0.36%) |
May 06, 2005 | 5.700 | 5.700 | 5.590 | 5.590 | 15,700 | -0.07(-1.24%) |
May 05, 2005 | 5.520 | 5.690 | 5.500 | 5.660 | 60,500 | +0.10(+1.80%) |
May 04, 2005 | 5.610 | 5.650 | 5.550 | 5.560 | 10,400 | +0.00(+0.00%) |
May 03, 2005 | 5.500 | 5.690 | 5.490 | 5.560 | 113,900 | -0.14(-2.46%) |