Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.550 | 5.730 | 5.425 | 5.600 | 1,120,778 | +0.05(+0.99%) |
Jul 28, 2005 | 5.560 | 5.580 | 5.410 | 5.545 | 2,824,960 | -0.04(-0.72%) |
Jul 27, 2005 | 5.950 | 6.175 | 5.500 | 5.585 | 4,860,576 | -0.92(-14.14%) |
Jul 26, 2005 | 6.920 | 6.930 | 6.400 | 6.505 | 1,093,648 | -0.37(-5.31%) |
Jul 25, 2005 | 6.915 | 7.060 | 6.815 | 6.870 | 429,336 | -0.02(-0.36%) |
Jul 22, 2005 | 7.115 | 7.125 | 6.750 | 6.895 | 1,416,158 | -0.27(-3.77%) |
Jul 21, 2005 | 7.240 | 7.300 | 6.895 | 7.165 | 612,518 | -0.04(-0.49%) |
Jul 20, 2005 | 7.190 | 7.230 | 7.000 | 7.200 | 620,650 | +0.02(+0.28%) |
Jul 19, 2005 | 7.040 | 7.200 | 6.945 | 7.180 | 743,824 | +0.13(+1.84%) |
Jul 18, 2005 | 7.170 | 7.320 | 6.825 | 7.050 | 1,082,970 | -0.05(-0.70%) |
Jul 15, 2005 | 6.880 | 7.415 | 6.880 | 7.100 | 1,921,922 | +0.17(+2.45%) |
Jul 14, 2005 | 6.900 | 7.015 | 6.750 | 6.930 | 1,156,562 | +0.05(+0.80%) |
Jul 13, 2005 | 6.265 | 6.880 | 6.265 | 6.875 | 2,151,364 | +0.64(+10.35%) |
Jul 12, 2005 | 5.945 | 6.240 | 5.925 | 6.230 | 1,304,664 | +0.28(+4.71%) |
Jul 11, 2005 | 6.000 | 6.035 | 5.870 | 5.950 | 512,532 | +0.00(+0.00%) |
Jul 08, 2005 | 5.900 | 5.970 | 5.770 | 5.950 | 1,647,528 | +0.00(+0.00%) |
Jul 07, 2005 | 5.955 | 6.025 | 5.800 | 5.950 | 622,988 | -0.08(-1.33%) |
Jul 06, 2005 | 6.130 | 6.195 | 6.015 | 6.030 | 386,166 | -0.11(-1.79%) |
Jul 05, 2005 | 6.190 | 6.190 | 5.980 | 6.140 | 449,400 | -0.01(-0.16%) |
Jul 01, 2005 | 6.080 | 6.175 | 5.950 | 6.150 | 554,200 | +0.12(+1.91%) |
Jun 30, 2005 | 6.165 | 6.185 | 5.970 | 6.035 | 586,644 | -0.10(-1.71%) |
Jun 29, 2005 | 6.255 | 6.315 | 6.090 | 6.140 | 591,352 | -0.08(-1.37%) |
Jun 28, 2005 | 5.830 | 6.225 | 5.810 | 6.225 | 735,120 | +0.39(+6.78%) |
Jun 27, 2005 | 6.185 | 6.220 | 5.800 | 5.830 | 503,614 | -0.33(-5.28%) |
Jun 24, 2005 | 5.760 | 6.155 | 5.760 | 6.155 | 1,472,022 | +0.29(+4.94%) |
Jun 23, 2005 | 6.235 | 6.315 | 5.850 | 5.865 | 533,066 | -0.38(-6.16%) |
Jun 22, 2005 | 6.415 | 6.450 | 6.090 | 6.250 | 614,358 | -0.15(-2.34%) |
Jun 21, 2005 | 6.400 | 6.475 | 6.335 | 6.400 | 588,528 | +0.08(+1.19%) |
Jun 20, 2005 | 6.260 | 6.350 | 6.110 | 6.325 | 562,376 | +0.07(+1.12%) |
Jun 17, 2005 | 6.040 | 6.270 | 6.030 | 6.255 | 1,082,988 | +0.18(+2.96%) |
Jun 16, 2005 | 6.110 | 6.110 | 5.990 | 6.075 | 1,495,858 | -0.02(-0.41%) |
Jun 15, 2005 | 5.935 | 6.250 | 5.885 | 6.100 | 1,707,696 | +0.18(+3.04%) |
Jun 14, 2005 | 5.755 | 6.035 | 5.675 | 5.920 | 583,222 | +0.22(+3.86%) |
Jun 13, 2005 | 5.700 | 5.870 | 5.650 | 5.700 | 599,800 | -0.12(-2.15%) |
Jun 10, 2005 | 5.810 | 6.025 | 5.650 | 5.825 | 1,034,014 | -0.23(-3.88%) |
Jun 09, 2005 | 5.300 | 6.110 | 5.255 | 6.060 | 1,934,178 | +0.76(+14.34%) |
Jun 08, 2005 | 5.315 | 5.385 | 5.200 | 5.300 | 603,376 | +0.04(+0.76%) |
Jun 07, 2005 | 5.265 | 5.405 | 5.220 | 5.260 | 527,878 | +0.03(+0.57%) |
Jun 06, 2005 | 5.245 | 5.275 | 5.150 | 5.230 | 272,230 | +0.01(+0.19%) |
Jun 03, 2005 | 5.210 | 5.325 | 5.110 | 5.220 | 373,870 | -0.12(-2.34%) |
Jun 02, 2005 | 5.315 | 5.375 | 5.255 | 5.345 | 212,778 | -0.03(-0.56%) |
Jun 01, 2005 | 5.275 | 5.380 | 5.152 | 5.375 | 502,406 | +0.12(+2.38%) |
May 31, 2005 | 5.250 | 5.290 | 5.130 | 5.250 | 653,004 | +0.03(+0.48%) |
May 27, 2005 | 5.195 | 5.435 | 5.160 | 5.225 | 852,662 | -0.02(-0.38%) |
May 26, 2005 | 5.060 | 5.265 | 5.000 | 5.245 | 333,754 | +0.20(+3.86%) |
May 25, 2005 | 5.150 | 5.150 | 4.890 | 5.050 | 529,780 | -0.09(-1.85%) |
May 24, 2005 | 5.130 | 5.180 | 5.085 | 5.145 | 309,800 | -0.01(-0.10%) |
May 23, 2005 | 5.090 | 5.240 | 5.010 | 5.150 | 379,668 | +0.06(+1.08%) |
May 20, 2005 | 5.150 | 5.200 | 5.010 | 5.095 | 342,334 | -0.04(-0.68%) |
May 19, 2005 | 5.200 | 5.200 | 5.085 | 5.130 | 392,944 | -0.04(-0.87%) |
May 18, 2005 | 5.105 | 5.295 | 5.035 | 5.175 | 509,200 | +0.09(+1.87%) |
May 17, 2005 | 5.000 | 5.125 | 4.930 | 5.080 | 295,970 | +0.08(+1.60%) |
May 16, 2005 | 4.830 | 5.000 | 4.675 | 5.000 | 452,304 | +0.08(+1.52%) |
May 13, 2005 | 5.205 | 5.315 | 4.895 | 4.925 | 611,720 | -0.31(-5.92%) |
May 12, 2005 | 5.260 | 5.350 | 5.190 | 5.235 | 489,934 | -0.01(-0.19%) |
May 11, 2005 | 5.255 | 5.260 | 5.035 | 5.245 | 696,998 | +0.02(+0.38%) |
May 10, 2005 | 5.175 | 5.250 | 5.075 | 5.225 | 1,010,054 | +0.00(+0.10%) |
May 09, 2005 | 5.000 | 5.220 | 4.945 | 5.220 | 385,368 | +0.22(+4.40%) |
May 06, 2005 | 4.925 | 5.000 | 4.775 | 5.000 | 529,544 | +0.08(+1.52%) |
May 05, 2005 | 4.850 | 4.930 | 4.750 | 4.925 | 389,826 | +0.06(+1.34%) |
May 04, 2005 | 4.935 | 4.950 | 4.840 | 4.860 | 430,760 | -0.04(-0.92%) |
May 03, 2005 | 4.885 | 4.975 | 4.750 | 4.905 | 464,916 | -0.03(-0.61%) |