Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.453 | 6.537 | 6.285 | 6.293 | 62,104 | -0.20(-3.06%) |
Jul 28, 2005 | 6.346 | 6.568 | 6.346 | 6.491 | 48,657 | +0.38(+6.26%) |
Jul 27, 2005 | 6.017 | 6.140 | 5.964 | 6.109 | 45,995 | +0.25(+4.31%) |
Jul 26, 2005 | 5.689 | 5.941 | 5.689 | 5.857 | 22,041 | +0.01(+0.13%) |
Jul 25, 2005 | 5.857 | 6.010 | 5.765 | 5.849 | 7,385 | -0.11(-1.80%) |
Jul 22, 2005 | 5.964 | 6.033 | 5.849 | 5.956 | 7,420 | +0.11(+1.83%) |
Jul 21, 2005 | 5.895 | 6.025 | 5.841 | 5.849 | 7,498 | -0.02(-0.39%) |
Jul 20, 2005 | 5.887 | 5.887 | 5.872 | 5.872 | 2,025 | +0.05(+0.92%) |
Jul 19, 2005 | 5.811 | 5.964 | 5.796 | 5.819 | 13,341 | +0.01(+0.13%) |
Jul 18, 2005 | 5.788 | 5.949 | 5.788 | 5.811 | 12,830 | -0.18(-2.94%) |
Jul 15, 2005 | 5.941 | 6.086 | 5.926 | 5.987 | 53,466 | +0.06(+1.03%) |
Jul 14, 2005 | 5.841 | 5.964 | 5.841 | 5.926 | 64,893 | +0.09(+1.57%) |
Jul 13, 2005 | 5.597 | 5.887 | 5.597 | 5.834 | 21,706 | +0.08(+1.33%) |
Jul 12, 2005 | 5.887 | 5.887 | 5.673 | 5.757 | 11,645 | -0.05(-0.92%) |
Jul 11, 2005 | 5.750 | 5.822 | 5.704 | 5.811 | 21,553 | +0.05(+0.80%) |
Jul 08, 2005 | 5.742 | 5.857 | 5.727 | 5.765 | 27,952 | +0.09(+1.62%) |
Jul 07, 2005 | 5.620 | 5.673 | 5.611 | 5.673 | 5,625 | +0.13(+2.34%) |
Jul 06, 2005 | 5.704 | 5.704 | 5.543 | 5.543 | 34,124 | +0.09(+1.68%) |
Jul 05, 2005 | 5.467 | 5.497 | 5.329 | 5.452 | 66,571 | -0.05(-0.97%) |
Jul 01, 2005 | 5.505 | 5.536 | 5.467 | 5.505 | 6,016 | +0.03(+0.56%) |
Jun 30, 2005 | 5.589 | 5.612 | 5.452 | 5.474 | 79,732 | -0.18(-3.24%) |
Jun 29, 2005 | 5.650 | 5.734 | 5.627 | 5.658 | 23,183 | -0.08(-1.46%) |
Jun 28, 2005 | 5.734 | 5.788 | 5.650 | 5.742 | 29,152 | -0.03(-0.53%) |
Jun 27, 2005 | 5.796 | 5.796 | 5.742 | 5.773 | 12,691 | -0.04(-0.66%) |
Jun 24, 2005 | 5.780 | 5.910 | 5.780 | 5.811 | 36,402 | -0.04(-0.65%) |
Jun 23, 2005 | 5.918 | 5.979 | 5.788 | 5.849 | 21,064 | -0.11(-1.80%) |
Jun 22, 2005 | 6.040 | 6.040 | 5.933 | 5.956 | 40,424 | -0.17(-2.75%) |
Jun 21, 2005 | 5.933 | 6.208 | 5.933 | 6.124 | 98,787 | +0.08(+1.39%) |
Jun 20, 2005 | 5.971 | 6.101 | 5.849 | 6.040 | 25,724 | +0.00(+0.00%) |
Jun 17, 2005 | 6.117 | 6.117 | 5.971 | 6.040 | 10,253 | -0.01(-0.13%) |
Jun 16, 2005 | 6.109 | 6.109 | 6.017 | 6.048 | 12,022 | -0.14(-2.22%) |
Jun 15, 2005 | 6.170 | 6.316 | 6.132 | 6.186 | 31,735 | -0.16(-2.53%) |
Jun 14, 2005 | 6.316 | 6.369 | 6.285 | 6.346 | 3,506 | -0.10(-1.54%) |
Jun 13, 2005 | 6.491 | 6.652 | 6.430 | 6.446 | 8,230 | -0.18(-2.66%) |
Jun 10, 2005 | 6.605 | 6.621 | 6.561 | 6.621 | 2,763 | +0.04(+0.58%) |
Jun 09, 2005 | 6.621 | 6.621 | 6.499 | 6.583 | 3,413 | -0.06(-0.92%) |
Jun 08, 2005 | 6.499 | 6.652 | 6.438 | 6.644 | 14,266 | +0.24(+3.70%) |
Jun 07, 2005 | 6.377 | 6.476 | 6.369 | 6.407 | 23,395 | +0.08(+1.33%) |
Jun 06, 2005 | 6.262 | 6.476 | 6.262 | 6.323 | 12,386 | +0.05(+0.73%) |
Jun 03, 2005 | 6.323 | 6.392 | 6.277 | 6.277 | 55,232 | -0.01(-0.12%) |
Jun 02, 2005 | 6.178 | 6.308 | 6.178 | 6.285 | 11,786 | +0.06(+0.98%) |
Jun 01, 2005 | 6.316 | 6.323 | 5.971 | 6.224 | 255,444 | -0.09(-1.45%) |
May 31, 2005 | 6.361 | 6.361 | 6.300 | 6.316 | 3,736 | -0.07(-1.08%) |
May 27, 2005 | 6.514 | 6.545 | 6.384 | 6.384 | 5,797 | +0.05(+0.85%) |
May 26, 2005 | 6.568 | 6.568 | 6.323 | 6.331 | 4,322 | -0.11(-1.78%) |
May 25, 2005 | 6.575 | 6.575 | 6.423 | 6.446 | 4,053 | -0.05(-0.71%) |
May 24, 2005 | 6.621 | 6.621 | 6.430 | 6.491 | 4,446 | -0.09(-1.44%) |
May 23, 2005 | 6.598 | 6.606 | 6.566 | 6.586 | 3,520 | +0.03(+0.40%) |
May 20, 2005 | 6.499 | 6.560 | 6.446 | 6.560 | 5,274 | -0.06(-0.92%) |
May 19, 2005 | 6.575 | 6.623 | 6.500 | 6.621 | 3,669 | +0.05(+0.70%) |
May 18, 2005 | 6.575 | 6.606 | 6.446 | 6.575 | 38,190 | -0.07(-1.04%) |
May 17, 2005 | 6.675 | 6.675 | 6.583 | 6.644 | 6,854 | +0.02(+0.35%) |
May 16, 2005 | 6.575 | 6.629 | 6.453 | 6.621 | 14,015 | -0.03(-0.46%) |
May 13, 2005 | 6.858 | 6.858 | 6.614 | 6.652 | 34,827 | +0.04(+0.58%) |
May 12, 2005 | 6.683 | 6.683 | 6.614 | 6.614 | 3,856 | -0.01(-0.12%) |
May 11, 2005 | 6.575 | 6.629 | 6.575 | 6.621 | 33,536 | +0.01(+0.12%) |
May 10, 2005 | 6.652 | 6.652 | 6.530 | 6.614 | 4,287 | -0.09(-1.37%) |
May 09, 2005 | 6.598 | 6.744 | 6.598 | 6.705 | 14,441 | +0.02(+0.34%) |
May 06, 2005 | 6.828 | 6.851 | 6.650 | 6.683 | 3,429 | -0.04(-0.57%) |
May 05, 2005 | 6.621 | 6.813 | 6.621 | 6.721 | 4,292 | -0.01(-0.11%) |
May 04, 2005 | 6.637 | 6.728 | 6.637 | 6.728 | 21,849 | +0.15(+2.21%) |
May 03, 2005 | 6.553 | 6.583 | 6.484 | 6.583 | 12,819 | +0.02(+0.35%) |