Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.900 | 7.080 | 6.880 | 6.950 | 119,976 | +0.08(+1.16%) |
Jul 28, 2005 | 6.650 | 6.870 | 6.500 | 6.870 | 70,818 | +0.26(+3.93%) |
Jul 27, 2005 | 6.690 | 6.740 | 6.420 | 6.610 | 125,044 | -0.03(-0.45%) |
Jul 26, 2005 | 6.400 | 6.700 | 6.030 | 6.640 | 133,754 | +0.19(+2.95%) |
Jul 25, 2005 | 6.440 | 6.850 | 6.440 | 6.450 | 85,755 | -0.19(-2.86%) |
Jul 22, 2005 | 6.790 | 6.840 | 6.560 | 6.640 | 104,596 | -0.09(-1.34%) |
Jul 21, 2005 | 6.300 | 6.890 | 6.300 | 6.730 | 198,844 | +0.29(+4.50%) |
Jul 20, 2005 | 6.240 | 6.550 | 6.180 | 6.440 | 336,538 | +0.26(+4.21%) |
Jul 19, 2005 | 6.000 | 6.230 | 5.950 | 6.180 | 240,641 | +0.26(+4.39%) |
Jul 18, 2005 | 5.880 | 5.980 | 5.750 | 5.920 | 62,594 | +0.12(+2.07%) |
Jul 15, 2005 | 5.910 | 5.970 | 5.730 | 5.800 | 85,680 | +0.04(+0.69%) |
Jul 14, 2005 | 5.350 | 6.000 | 5.350 | 5.760 | 175,438 | +0.37(+6.86%) |
Jul 13, 2005 | 5.430 | 5.430 | 5.350 | 5.390 | 33,943 | -0.10(-1.82%) |
Jul 12, 2005 | 5.430 | 5.500 | 5.370 | 5.490 | 18,963 | +0.07(+1.29%) |
Jul 11, 2005 | 5.390 | 5.500 | 5.260 | 5.420 | 69,401 | +0.14(+2.65%) |
Jul 08, 2005 | 5.110 | 5.360 | 5.050 | 5.280 | 71,238 | +0.12(+2.33%) |
Jul 07, 2005 | 4.990 | 5.190 | 4.920 | 5.160 | 58,570 | +0.01(+0.19%) |
Jul 06, 2005 | 5.290 | 5.310 | 5.040 | 5.150 | 76,199 | -0.13(-2.46%) |
Jul 05, 2005 | 5.220 | 5.420 | 5.050 | 5.280 | 117,100 | +0.13(+2.52%) |
Jul 01, 2005 | 4.990 | 5.250 | 4.900 | 5.150 | 68,400 | +0.07(+1.38%) |
Jun 30, 2005 | 4.980 | 5.080 | 4.870 | 5.080 | 59,737 | +0.05(+0.99%) |
Jun 29, 2005 | 5.050 | 5.110 | 4.840 | 5.030 | 88,087 | -0.02(-0.40%) |
Jun 28, 2005 | 5.010 | 5.130 | 4.840 | 5.050 | 136,412 | -0.01(-0.20%) |
Jun 27, 2005 | 5.040 | 5.250 | 4.950 | 5.060 | 228,299 | +0.06(+1.20%) |
Jun 24, 2005 | 4.900 | 5.002 | 4.780 | 5.000 | 940,800 | +0.17(+3.52%) |
Jun 23, 2005 | 5.000 | 5.000 | 4.788 | 4.830 | 112,636 | -0.07(-1.43%) |
Jun 22, 2005 | 4.780 | 4.910 | 4.620 | 4.900 | 144,882 | +0.22(+4.70%) |
Jun 21, 2005 | 4.870 | 4.910 | 4.660 | 4.680 | 101,496 | -0.11(-2.30%) |
Jun 20, 2005 | 4.700 | 5.000 | 4.500 | 4.790 | 627,377 | +0.36(+8.13%) |
Jun 17, 2005 | 4.420 | 4.490 | 4.300 | 4.430 | 120,453 | +0.06(+1.37%) |
Jun 16, 2005 | 4.310 | 4.370 | 4.250 | 4.370 | 60,836 | +0.03(+0.69%) |
Jun 15, 2005 | 4.440 | 4.450 | 4.290 | 4.340 | 108,947 | -0.01(-0.23%) |
Jun 14, 2005 | 4.360 | 4.490 | 4.300 | 4.350 | 32,941 | +0.05(+1.16%) |
Jun 13, 2005 | 4.350 | 4.410 | 4.300 | 4.300 | 104,249 | -0.10(-2.27%) |
Jun 10, 2005 | 4.210 | 4.450 | 4.210 | 4.400 | 134,863 | +0.21(+5.01%) |
Jun 09, 2005 | 4.160 | 4.260 | 4.120 | 4.190 | 329,942 | -0.02(-0.48%) |
Jun 08, 2005 | 4.330 | 4.330 | 4.110 | 4.210 | 74,378 | -0.05(-1.17%) |
Jun 07, 2005 | 4.300 | 4.440 | 4.260 | 4.260 | 111,837 | -0.15(-3.40%) |
Jun 06, 2005 | 4.400 | 4.760 | 4.320 | 4.410 | 39,940 | -0.06(-1.34%) |
Jun 03, 2005 | 4.440 | 4.570 | 4.360 | 4.470 | 48,509 | -0.07(-1.54%) |
Jun 02, 2005 | 4.840 | 4.900 | 4.500 | 4.540 | 78,154 | -0.30(-6.20%) |
Jun 01, 2005 | 4.600 | 4.840 | 4.580 | 4.840 | 107,974 | +0.18(+3.86%) |
May 31, 2005 | 4.640 | 4.770 | 4.450 | 4.660 | 130,428 | +0.23(+5.19%) |
May 27, 2005 | 4.360 | 4.620 | 4.210 | 4.430 | 81,271 | +0.11(+2.55%) |
May 26, 2005 | 4.130 | 4.340 | 4.020 | 4.320 | 57,125 | +0.29(+7.20%) |
May 25, 2005 | 4.120 | 4.180 | 3.990 | 4.030 | 212,548 | -0.17(-4.05%) |
May 24, 2005 | 4.060 | 4.250 | 4.050 | 4.200 | 144,400 | +0.12(+2.94%) |
May 23, 2005 | 3.970 | 4.180 | 3.970 | 4.080 | 164,599 | -0.03(-0.73%) |
May 20, 2005 | 4.310 | 4.310 | 4.000 | 4.110 | 121,950 | -0.16(-3.75%) |
May 19, 2005 | 4.260 | 4.330 | 4.150 | 4.270 | 28,806 | +0.01(+0.23%) |
May 18, 2005 | 4.200 | 4.350 | 4.160 | 4.260 | 42,300 | +0.06(+1.43%) |
May 17, 2005 | 4.210 | 4.300 | 4.110 | 4.200 | 37,583 | +0.03(+0.72%) |
May 16, 2005 | 3.960 | 4.300 | 3.960 | 4.170 | 23,021 | +0.20(+5.04%) |
May 13, 2005 | 4.130 | 4.280 | 3.960 | 3.970 | 38,710 | -0.18(-4.34%) |
May 12, 2005 | 4.220 | 4.340 | 4.150 | 4.150 | 30,757 | -0.15(-3.49%) |
May 11, 2005 | 4.380 | 4.380 | 4.194 | 4.300 | 21,436 | -0.02(-0.46%) |
May 10, 2005 | 4.360 | 4.360 | 4.220 | 4.320 | 36,478 | -0.07(-1.59%) |
May 09, 2005 | 4.210 | 4.390 | 4.120 | 4.390 | 162,726 | +0.25(+6.04%) |
May 06, 2005 | 4.070 | 4.200 | 3.800 | 4.140 | 108,170 | +0.17(+4.28%) |
May 05, 2005 | 3.950 | 3.980 | 3.850 | 3.970 | 32,821 | +0.04(+1.02%) |
May 04, 2005 | 3.880 | 3.960 | 3.870 | 3.930 | 48,427 | +0.14(+3.69%) |
May 03, 2005 | 3.820 | 3.900 | 3.790 | 3.790 | 85,517 | -0.09(-2.32%) |