Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.090 | 6.120 | 6.050 | 6.100 | 32,080 | +0.03(+0.49%) |
Jul 28, 2005 | 6.000 | 6.140 | 6.000 | 6.070 | 77,762 | +0.02(+0.33%) |
Jul 27, 2005 | 6.080 | 6.100 | 6.000 | 6.050 | 26,764 | -0.03(-0.49%) |
Jul 26, 2005 | 6.090 | 6.340 | 5.900 | 6.080 | 43,689 | +0.07(+1.16%) |
Jul 25, 2005 | 6.000 | 6.090 | 6.000 | 6.010 | 30,892 | +0.02(+0.33%) |
Jul 22, 2005 | 6.250 | 6.250 | 5.850 | 5.990 | 70,743 | -0.04(-0.66%) |
Jul 21, 2005 | 5.740 | 6.070 | 5.740 | 6.030 | 88,500 | +0.29(+5.05%) |
Jul 20, 2005 | 5.860 | 5.860 | 5.680 | 5.740 | 16,514 | +0.02(+0.35%) |
Jul 19, 2005 | 5.610 | 5.850 | 5.600 | 5.720 | 77,535 | +0.11(+1.96%) |
Jul 18, 2005 | 5.600 | 5.660 | 5.580 | 5.610 | 95,281 | -0.10(-1.75%) |
Jul 15, 2005 | 5.600 | 5.730 | 5.600 | 5.710 | 35,661 | -0.01(-0.17%) |
Jul 14, 2005 | 5.890 | 5.900 | 5.620 | 5.720 | 81,062 | -0.26(-4.35%) |
Jul 13, 2005 | 6.040 | 6.040 | 5.950 | 5.980 | 15,764 | -0.04(-0.66%) |
Jul 12, 2005 | 6.110 | 6.110 | 6.000 | 6.020 | 21,264 | -0.06(-0.99%) |
Jul 11, 2005 | 5.960 | 6.100 | 5.870 | 6.080 | 28,115 | +0.18(+3.05%) |
Jul 08, 2005 | 5.800 | 5.946 | 5.800 | 5.900 | 30,012 | +0.13(+2.25%) |
Jul 07, 2005 | 5.830 | 5.930 | 5.610 | 5.770 | 58,950 | -0.18(-3.03%) |
Jul 06, 2005 | 6.060 | 6.060 | 5.900 | 5.950 | 44,760 | -0.05(-0.83%) |
Jul 05, 2005 | 6.420 | 6.500 | 5.960 | 6.000 | 83,700 | -0.19(-3.07%) |
Jul 01, 2005 | 6.230 | 6.339 | 6.110 | 6.190 | 47,200 | -0.04(-0.64%) |
Jun 30, 2005 | 6.530 | 6.530 | 6.170 | 6.230 | 32,877 | -0.18(-2.81%) |
Jun 29, 2005 | 6.580 | 6.640 | 6.400 | 6.410 | 39,527 | -0.17(-2.58%) |
Jun 28, 2005 | 6.520 | 6.820 | 6.520 | 6.580 | 31,752 | +0.04(+0.61%) |
Jun 27, 2005 | 6.700 | 6.730 | 6.430 | 6.540 | 72,163 | -0.22(-3.25%) |
Jun 24, 2005 | 7.000 | 7.000 | 6.690 | 6.760 | 23,760 | +0.02(+0.30%) |
Jun 23, 2005 | 6.900 | 6.960 | 6.700 | 6.740 | 69,178 | -0.21(-3.02%) |
Jun 22, 2005 | 6.920 | 7.050 | 6.810 | 6.950 | 57,425 | -0.08(-1.14%) |
Jun 21, 2005 | 6.900 | 7.050 | 6.870 | 7.030 | 150,276 | +0.13(+1.88%) |
Jun 20, 2005 | 6.920 | 6.960 | 6.850 | 6.900 | 69,545 | +0.00(+0.00%) |
Jun 17, 2005 | 6.850 | 7.000 | 6.850 | 6.900 | 106,055 | +0.15(+2.22%) |
Jun 16, 2005 | 6.680 | 6.770 | 6.540 | 6.750 | 51,107 | +0.21(+3.21%) |
Jun 15, 2005 | 6.710 | 6.870 | 6.500 | 6.540 | 98,290 | -0.22(-3.25%) |
Jun 14, 2005 | 6.760 | 6.800 | 6.560 | 6.760 | 90,086 | -0.01(-0.15%) |
Jun 13, 2005 | 6.900 | 6.920 | 6.750 | 6.770 | 70,484 | -0.13(-1.88%) |
Jun 10, 2005 | 6.950 | 7.020 | 6.900 | 6.900 | 61,565 | -0.10(-1.43%) |
Jun 09, 2005 | 7.150 | 7.150 | 6.900 | 7.000 | 136,483 | +0.26(+3.86%) |
Jun 08, 2005 | 6.800 | 7.170 | 6.700 | 6.740 | 239,889 | -0.06(-0.88%) |
Jun 07, 2005 | 6.650 | 6.980 | 6.650 | 6.800 | 289,230 | +0.22(+3.34%) |
Jun 06, 2005 | 6.350 | 6.580 | 6.270 | 6.580 | 62,480 | +0.32(+5.11%) |
Jun 03, 2005 | 6.480 | 6.570 | 6.260 | 6.260 | 118,840 | -0.25(-3.83%) |
Jun 02, 2005 | 6.120 | 6.660 | 6.030 | 6.509 | 369,659 | +0.39(+6.36%) |
Jun 01, 2005 | 5.900 | 6.240 | 5.900 | 6.120 | 167,269 | +0.19(+3.20%) |
May 31, 2005 | 5.910 | 6.150 | 5.750 | 5.930 | 99,931 | +0.16(+2.77%) |
May 27, 2005 | 5.630 | 5.890 | 5.570 | 5.770 | 72,940 | +0.16(+2.85%) |
May 26, 2005 | 5.680 | 5.734 | 5.570 | 5.610 | 131,455 | -0.13(-2.26%) |
May 25, 2005 | 5.820 | 5.820 | 5.650 | 5.740 | 89,782 | -0.08(-1.37%) |
May 24, 2005 | 5.800 | 5.979 | 5.710 | 5.820 | 124,000 | -0.06(-1.02%) |
May 23, 2005 | 6.000 | 6.020 | 5.810 | 5.880 | 82,797 | -0.12(-2.00%) |
May 20, 2005 | 6.190 | 6.190 | 5.950 | 6.000 | 62,626 | +0.05(+0.84%) |
May 19, 2005 | 5.640 | 5.990 | 5.621 | 5.950 | 121,038 | +0.29(+5.12%) |
May 18, 2005 | 5.610 | 5.770 | 5.500 | 5.660 | 77,600 | +0.16(+2.91%) |
May 17, 2005 | 5.270 | 5.530 | 5.270 | 5.500 | 217,748 | +0.20(+3.77%) |
May 16, 2005 | 5.250 | 5.400 | 5.250 | 5.300 | 144,693 | +0.03(+0.57%) |
May 13, 2005 | 5.740 | 5.800 | 5.270 | 5.270 | 762,538 | -0.33(-5.89%) |
May 12, 2005 | 5.590 | 5.700 | 5.500 | 5.600 | 176,004 | +0.09(+1.63%) |
May 11, 2005 | 5.570 | 5.750 | 5.510 | 5.510 | 82,367 | -0.01(-0.18%) |
May 10, 2005 | 5.620 | 5.620 | 5.510 | 5.520 | 125,208 | -0.15(-2.65%) |
May 09, 2005 | 5.700 | 5.700 | 5.490 | 5.670 | 269,242 | +0.03(+0.53%) |
May 06, 2005 | 5.550 | 5.780 | 5.550 | 5.640 | 464,101 | +0.09(+1.62%) |
May 05, 2005 | 5.400 | 5.680 | 5.220 | 5.550 | 292,497 | +0.12(+2.21%) |
May 04, 2005 | 5.630 | 5.690 | 5.350 | 5.430 | 299,139 | -0.21(-3.72%) |
May 03, 2005 | 5.850 | 5.850 | 5.630 | 5.640 | 257,911 | -0.22(-3.75%) |