Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.100 | 6.100 | 5.900 | 6.020 | 132,533 | -0.02(-0.33%) |
Jul 28, 2005 | 5.850 | 6.080 | 5.770 | 6.040 | 161,883 | +0.19(+3.25%) |
Jul 27, 2005 | 5.950 | 6.050 | 5.730 | 5.850 | 155,681 | -0.09(-1.52%) |
Jul 26, 2005 | 6.000 | 6.050 | 5.830 | 5.940 | 155,718 | -0.06(-1.00%) |
Jul 25, 2005 | 6.050 | 6.100 | 5.910 | 6.000 | 108,093 | -0.10(-1.64%) |
Jul 22, 2005 | 6.200 | 6.200 | 5.940 | 6.100 | 155,049 | -0.08(-1.29%) |
Jul 21, 2005 | 6.260 | 6.300 | 6.100 | 6.180 | 162,063 | -0.09(-1.44%) |
Jul 20, 2005 | 6.400 | 6.490 | 6.120 | 6.270 | 226,777 | -0.10(-1.57%) |
Jul 19, 2005 | 6.470 | 6.480 | 6.300 | 6.370 | 63,739 | +0.01(+0.16%) |
Jul 18, 2005 | 6.400 | 6.520 | 6.200 | 6.360 | 187,414 | -0.04(-0.63%) |
Jul 15, 2005 | 5.990 | 6.470 | 5.870 | 6.400 | 143,647 | +0.44(+7.38%) |
Jul 14, 2005 | 6.240 | 6.360 | 5.850 | 5.960 | 184,927 | -0.22(-3.56%) |
Jul 13, 2005 | 6.010 | 6.310 | 6.010 | 6.180 | 128,828 | +0.02(+0.32%) |
Jul 12, 2005 | 6.000 | 6.350 | 5.960 | 6.160 | 177,491 | +0.15(+2.50%) |
Jul 11, 2005 | 5.940 | 6.090 | 5.910 | 6.010 | 155,065 | +0.07(+1.18%) |
Jul 08, 2005 | 5.580 | 6.000 | 5.360 | 5.940 | 240,609 | +0.36(+6.45%) |
Jul 07, 2005 | 5.340 | 5.580 | 5.250 | 5.580 | 108,742 | +0.20(+3.72%) |
Jul 06, 2005 | 5.600 | 5.600 | 5.010 | 5.380 | 744,066 | -0.22(-3.93%) |
Jul 05, 2005 | 5.190 | 5.600 | 5.160 | 5.600 | 160,100 | +0.37(+7.07%) |
Jul 01, 2005 | 5.300 | 5.380 | 5.170 | 5.230 | 79,100 | -0.13(-2.43%) |
Jun 30, 2005 | 5.360 | 5.440 | 5.310 | 5.360 | 144,090 | +0.01(+0.19%) |
Jun 29, 2005 | 5.200 | 5.380 | 5.010 | 5.350 | 118,515 | +0.19(+3.68%) |
Jun 28, 2005 | 4.830 | 5.180 | 4.760 | 5.160 | 161,629 | +0.32(+6.61%) |
Jun 27, 2005 | 4.850 | 4.950 | 4.740 | 4.840 | 94,879 | -0.01(-0.21%) |
Jun 24, 2005 | 4.850 | 4.890 | 4.681 | 4.850 | 376,304 | +0.10(+2.11%) |
Jun 23, 2005 | 4.910 | 5.180 | 4.750 | 4.750 | 179,851 | -0.08(-1.66%) |
Jun 22, 2005 | 4.850 | 5.050 | 4.750 | 4.830 | 122,675 | +0.04(+0.84%) |
Jun 21, 2005 | 4.750 | 4.930 | 4.700 | 4.790 | 74,520 | +0.04(+0.84%) |
Jun 20, 2005 | 4.580 | 4.910 | 4.510 | 4.750 | 156,700 | +0.11(+2.37%) |
Jun 17, 2005 | 4.540 | 4.640 | 4.500 | 4.640 | 159,583 | +0.16(+3.57%) |
Jun 16, 2005 | 4.360 | 4.590 | 4.330 | 4.480 | 159,199 | +0.13(+2.99%) |
Jun 15, 2005 | 4.380 | 4.430 | 4.310 | 4.350 | 206,408 | -0.01(-0.23%) |
Jun 14, 2005 | 4.390 | 4.410 | 4.300 | 4.360 | 114,061 | -0.02(-0.46%) |
Jun 13, 2005 | 4.530 | 4.536 | 4.110 | 4.380 | 315,368 | -0.15(-3.31%) |
Jun 10, 2005 | 4.630 | 4.800 | 4.530 | 4.530 | 123,707 | -0.13(-2.79%) |
Jun 09, 2005 | 4.660 | 4.690 | 4.550 | 4.660 | 91,450 | +0.02(+0.43%) |
Jun 08, 2005 | 4.790 | 4.810 | 4.550 | 4.640 | 100,298 | -0.11(-2.32%) |
Jun 07, 2005 | 4.750 | 4.830 | 4.650 | 4.750 | 137,691 | +0.05(+1.06%) |
Jun 06, 2005 | 4.900 | 4.910 | 4.690 | 4.700 | 106,242 | -0.13(-2.69%) |
Jun 03, 2005 | 5.000 | 5.010 | 4.830 | 4.830 | 91,601 | -0.15(-3.01%) |
Jun 02, 2005 | 5.250 | 5.270 | 4.840 | 4.980 | 280,458 | -0.02(-0.40%) |
Jun 01, 2005 | 4.810 | 5.000 | 4.810 | 5.000 | 304,741 | +0.17(+3.52%) |
May 31, 2005 | 4.990 | 5.000 | 4.820 | 4.830 | 233,772 | +0.00(+0.00%) |
May 27, 2005 | 4.860 | 5.000 | 4.760 | 4.830 | 103,559 | +0.05(+1.05%) |
May 26, 2005 | 4.700 | 4.860 | 4.700 | 4.780 | 62,247 | +0.07(+1.49%) |
May 25, 2005 | 4.760 | 4.810 | 4.710 | 4.710 | 120,373 | -0.05(-1.05%) |
May 24, 2005 | 4.880 | 4.990 | 4.760 | 4.760 | 101,700 | -0.07(-1.45%) |
May 23, 2005 | 4.760 | 4.940 | 4.760 | 4.830 | 179,506 | -0.02(-0.41%) |
May 20, 2005 | 4.740 | 4.920 | 4.720 | 4.850 | 127,694 | +0.09(+1.89%) |
May 19, 2005 | 4.750 | 4.810 | 4.700 | 4.760 | 184,384 | -0.02(-0.42%) |
May 18, 2005 | 4.820 | 4.980 | 4.690 | 4.780 | 322,900 | -0.08(-1.65%) |
May 17, 2005 | 4.920 | 5.000 | 4.680 | 4.860 | 282,454 | -0.13(-2.61%) |
May 16, 2005 | 5.110 | 5.170 | 4.921 | 4.990 | 290,794 | -0.12(-2.35%) |
May 13, 2005 | 5.050 | 5.260 | 4.950 | 5.110 | 321,410 | -0.02(-0.39%) |
May 12, 2005 | 5.620 | 5.660 | 5.060 | 5.130 | 558,388 | -0.55(-9.68%) |
May 11, 2005 | 5.700 | 5.750 | 5.570 | 5.680 | 191,786 | +0.00(+0.00%) |
May 10, 2005 | 5.650 | 5.910 | 5.510 | 5.680 | 351,332 | +0.07(+1.25%) |
May 09, 2005 | 5.510 | 5.690 | 5.500 | 5.610 | 444,933 | +0.10(+1.81%) |
May 06, 2005 | 5.580 | 5.950 | 5.430 | 5.510 | 1,390,408 | -0.04(-0.72%) |
May 05, 2005 | 4.900 | 5.600 | 4.900 | 5.550 | 1,250,487 | +0.55(+11.00%) |
May 04, 2005 | 4.470 | 5.150 | 4.350 | 5.000 | 481,510 | +0.67(+15.47%) |
May 03, 2005 | 4.350 | 4.550 | 4.200 | 4.330 | 541,370 | +0.10(+2.36%) |