Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.452 | 6.468 | 6.355 | 6.432 | 246,461 | -0.02(-0.25%) |
Jul 28, 2005 | 6.497 | 6.509 | 6.371 | 6.448 | 358,938 | -0.05(-0.81%) |
Jul 27, 2005 | 6.739 | 6.743 | 6.404 | 6.501 | 546,813 | -0.33(-4.80%) |
Jul 26, 2005 | 6.836 | 6.873 | 6.780 | 6.828 | 196,526 | -0.03(-0.41%) |
Jul 25, 2005 | 6.917 | 6.950 | 6.776 | 6.857 | 195,537 | -0.11(-1.63%) |
Jul 22, 2005 | 6.683 | 6.970 | 6.671 | 6.970 | 161,670 | +0.32(+4.81%) |
Jul 21, 2005 | 6.606 | 6.675 | 6.513 | 6.650 | 219,516 | +0.04(+0.67%) |
Jul 20, 2005 | 6.582 | 6.606 | 6.476 | 6.606 | 154,501 | +0.09(+1.37%) |
Jul 19, 2005 | 6.541 | 6.553 | 6.359 | 6.517 | 266,484 | +0.02(+0.31%) |
Jul 18, 2005 | 6.436 | 6.594 | 6.371 | 6.497 | 219,516 | +0.00(+0.00%) |
Jul 15, 2005 | 6.311 | 6.513 | 6.282 | 6.497 | 359,433 | -0.08(-1.17%) |
Jul 14, 2005 | 6.537 | 6.626 | 6.371 | 6.574 | 224,954 | +0.00(+0.00%) |
Jul 13, 2005 | 6.594 | 6.675 | 6.533 | 6.574 | 173,783 | -0.00(-0.06%) |
Jul 12, 2005 | 6.513 | 6.594 | 6.311 | 6.578 | 175,019 | +0.07(+1.06%) |
Jul 11, 2005 | 6.436 | 6.574 | 6.412 | 6.509 | 184,166 | -0.07(-1.11%) |
Jul 08, 2005 | 6.634 | 6.675 | 6.537 | 6.582 | 165,873 | -0.02(-0.31%) |
Jul 07, 2005 | 6.553 | 6.610 | 6.476 | 6.602 | 170,075 | +0.01(+0.12%) |
Jul 06, 2005 | 6.752 | 6.901 | 6.428 | 6.594 | 389,097 | -0.11(-1.57%) |
Jul 05, 2005 | 6.408 | 6.756 | 6.335 | 6.699 | 434,830 | +0.39(+6.22%) |
Jul 01, 2005 | 6.068 | 6.331 | 6.036 | 6.307 | 205,178 | +0.17(+2.77%) |
Jun 30, 2005 | 5.959 | 6.153 | 5.951 | 6.137 | 198,998 | +0.15(+2.43%) |
Jun 29, 2005 | 6.072 | 6.108 | 5.947 | 5.991 | 157,468 | -0.11(-1.79%) |
Jun 28, 2005 | 6.149 | 6.161 | 6.027 | 6.100 | 276,620 | -0.15(-2.39%) |
Jun 27, 2005 | 5.987 | 6.270 | 5.987 | 6.250 | 408,626 | +0.30(+5.10%) |
Jun 24, 2005 | 5.858 | 5.967 | 5.829 | 5.947 | 218,774 | +0.13(+2.23%) |
Jun 23, 2005 | 5.817 | 5.898 | 5.764 | 5.817 | 180,210 | +0.04(+0.70%) |
Jun 22, 2005 | 5.704 | 5.853 | 5.582 | 5.777 | 272,664 | +0.05(+0.92%) |
Jun 21, 2005 | 5.886 | 5.934 | 5.663 | 5.724 | 279,339 | -0.16(-2.68%) |
Jun 20, 2005 | 5.704 | 5.926 | 5.688 | 5.882 | 278,597 | +0.18(+3.12%) |
Jun 17, 2005 | 5.663 | 5.704 | 5.647 | 5.704 | 174,525 | +0.07(+1.22%) |
Jun 16, 2005 | 5.445 | 5.643 | 5.441 | 5.635 | 191,582 | +0.15(+2.65%) |
Jun 15, 2005 | 5.473 | 5.562 | 5.421 | 5.489 | 277,608 | +0.04(+0.74%) |
Jun 14, 2005 | 5.453 | 5.477 | 5.340 | 5.449 | 257,338 | +0.01(+0.22%) |
Jun 13, 2005 | 5.421 | 5.457 | 5.340 | 5.437 | 161,917 | +0.08(+1.43%) |
Jun 10, 2005 | 5.360 | 5.417 | 5.303 | 5.360 | 175,761 | +0.00(+0.08%) |
Jun 09, 2005 | 5.259 | 5.356 | 5.235 | 5.356 | 184,166 | +0.14(+2.72%) |
Jun 08, 2005 | 5.287 | 5.356 | 5.186 | 5.214 | 360,421 | -0.00(-0.08%) |
Jun 07, 2005 | 5.336 | 5.360 | 5.214 | 5.218 | 252,888 | -0.09(-1.68%) |
Jun 06, 2005 | 5.263 | 5.340 | 5.214 | 5.307 | 268,709 | +0.08(+1.63%) |
Jun 03, 2005 | 5.239 | 5.259 | 5.158 | 5.222 | 231,629 | +0.02(+0.47%) |
Jun 02, 2005 | 5.279 | 5.279 | 5.097 | 5.198 | 170,075 | -0.04(-0.77%) |
Jun 01, 2005 | 5.137 | 5.259 | 5.137 | 5.239 | 128,545 | +0.06(+1.17%) |
May 31, 2005 | 5.218 | 5.235 | 5.121 | 5.178 | 118,904 | +0.00(+0.00%) |
May 27, 2005 | 5.178 | 5.340 | 5.117 | 5.178 | 171,311 | +0.01(+0.23%) |
May 26, 2005 | 5.105 | 5.218 | 5.097 | 5.166 | 151,782 | +0.06(+1.19%) |
May 25, 2005 | 5.065 | 5.170 | 5.024 | 5.105 | 186,638 | +0.08(+1.61%) |
May 24, 2005 | 5.016 | 5.057 | 4.976 | 5.024 | 142,883 | +0.03(+0.65%) |
May 23, 2005 | 4.959 | 5.048 | 4.959 | 4.992 | 177,244 | +0.06(+1.15%) |
May 20, 2005 | 4.858 | 4.955 | 4.858 | 4.935 | 102,342 | +0.05(+0.99%) |
May 19, 2005 | 4.854 | 4.927 | 4.854 | 4.887 | 93,442 | +0.03(+0.58%) |
May 18, 2005 | 4.838 | 4.955 | 4.794 | 4.858 | 140,411 | +0.02(+0.42%) |
May 17, 2005 | 4.866 | 4.980 | 4.794 | 4.838 | 177,738 | +0.01(+0.25%) |
May 16, 2005 | 4.959 | 4.976 | 4.769 | 4.826 | 205,920 | -0.16(-3.23%) |
May 13, 2005 | 5.133 | 5.137 | 4.980 | 4.987 | 91,959 | -0.11(-2.16%) |
May 12, 2005 | 5.186 | 5.235 | 5.057 | 5.097 | 153,018 | -0.12(-2.33%) |
May 11, 2005 | 5.348 | 5.348 | 5.214 | 5.218 | 133,242 | -0.10(-1.90%) |
May 10, 2005 | 5.251 | 5.396 | 5.218 | 5.320 | 257,091 | +0.11(+2.10%) |
May 09, 2005 | 5.259 | 5.259 | 5.097 | 5.210 | 165,626 | +0.03(+0.62%) |
May 06, 2005 | 5.178 | 5.275 | 5.137 | 5.178 | 262,035 | +0.04(+0.79%) |
May 05, 2005 | 5.053 | 5.198 | 5.016 | 5.137 | 160,929 | +0.12(+2.42%) |
May 04, 2005 | 5.057 | 5.077 | 4.955 | 5.016 | 93,442 | -0.02(-0.40%) |
May 03, 2005 | 4.996 | 5.202 | 4.866 | 5.036 | 214,819 | +0.04(+0.81%) |