Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.147 | 6.199 | 6.062 | 6.108 | 15,105,788 | -0.09(-1.47%) |
Jul 28, 2005 | 6.170 | 6.238 | 6.113 | 6.199 | 13,734,181 | +0.01(+0.18%) |
Jul 27, 2005 | 6.199 | 6.233 | 6.119 | 6.187 | 10,498,947 | +0.01(+0.18%) |
Jul 26, 2005 | 6.034 | 6.187 | 6.028 | 6.176 | 20,758,392 | +0.14(+2.36%) |
Jul 25, 2005 | 6.142 | 6.210 | 6.017 | 6.034 | 18,739,316 | -0.06(-1.03%) |
Jul 22, 2005 | 6.051 | 6.136 | 6.028 | 6.096 | 14,641,728 | +0.05(+0.75%) |
Jul 21, 2005 | 6.199 | 6.216 | 6.017 | 6.051 | 22,587,024 | -0.16(-2.65%) |
Jul 20, 2005 | 6.085 | 6.261 | 5.971 | 6.216 | 30,516,846 | +0.05(+0.83%) |
Jul 19, 2005 | 6.221 | 6.278 | 6.130 | 6.164 | 25,048,708 | -0.05(-0.82%) |
Jul 18, 2005 | 6.267 | 6.363 | 6.136 | 6.216 | 20,180,558 | -0.04(-0.64%) |
Jul 15, 2005 | 6.221 | 6.255 | 6.147 | 6.255 | 16,173,707 | +0.06(+1.01%) |
Jul 14, 2005 | 6.113 | 6.267 | 6.113 | 6.193 | 19,340,536 | +0.11(+1.87%) |
Jul 13, 2005 | 6.091 | 6.113 | 6.062 | 6.079 | 13,958,738 | -0.05(-0.83%) |
Jul 12, 2005 | 6.022 | 6.142 | 6.011 | 6.130 | 20,786,176 | +0.04(+0.65%) |
Jul 11, 2005 | 6.000 | 6.130 | 5.960 | 6.091 | 17,691,268 | +0.16(+2.78%) |
Jul 08, 2005 | 5.869 | 5.965 | 5.806 | 5.926 | 14,797,880 | +0.09(+1.46%) |
Jul 07, 2005 | 5.778 | 5.846 | 5.755 | 5.840 | 17,633,590 | -0.05(-0.77%) |
Jul 06, 2005 | 5.920 | 5.926 | 5.857 | 5.886 | 13,183,252 | -0.03(-0.48%) |
Jul 05, 2005 | 5.869 | 5.943 | 5.812 | 5.914 | 13,177,274 | +0.05(+0.87%) |
Jul 01, 2005 | 5.812 | 5.988 | 5.812 | 5.863 | 17,267,652 | +0.04(+0.68%) |
Jun 30, 2005 | 5.926 | 6.000 | 5.818 | 5.823 | 15,558,418 | -0.10(-1.63%) |
Jun 29, 2005 | 5.937 | 5.982 | 5.863 | 5.920 | 14,156,742 | +0.01(+0.10%) |
Jun 28, 2005 | 5.755 | 5.948 | 5.755 | 5.914 | 12,020,552 | +0.16(+2.77%) |
Jun 27, 2005 | 5.783 | 5.874 | 5.738 | 5.755 | 15,996,278 | -0.05(-0.88%) |
Jun 24, 2005 | 5.863 | 5.891 | 5.778 | 5.806 | 17,535,114 | -0.11(-1.83%) |
Jun 23, 2005 | 6.028 | 6.119 | 5.846 | 5.914 | 25,603,856 | -0.16(-2.62%) |
Jun 22, 2005 | 6.164 | 6.204 | 6.005 | 6.073 | 51,081,456 | -0.28(-4.39%) |
Jun 21, 2005 | 6.352 | 6.392 | 6.312 | 6.352 | 18,716,632 | +0.03(+0.54%) |
Jun 20, 2005 | 6.426 | 6.528 | 6.278 | 6.318 | 21,515,764 | -0.10(-1.51%) |
Jun 17, 2005 | 6.466 | 6.466 | 6.318 | 6.415 | 32,220,102 | -0.05(-0.79%) |
Jun 16, 2005 | 6.432 | 6.506 | 6.409 | 6.466 | 31,887,046 | +0.12(+1.88%) |
Jun 15, 2005 | 6.238 | 6.363 | 6.210 | 6.346 | 31,737,402 | +0.19(+3.14%) |
Jun 14, 2005 | 6.079 | 6.392 | 6.028 | 6.153 | 44,246,632 | +0.17(+2.85%) |
Jun 13, 2005 | 5.880 | 6.108 | 5.806 | 5.982 | 31,061,972 | +0.11(+1.84%) |
Jun 10, 2005 | 5.704 | 6.272 | 5.704 | 5.874 | 49,137,112 | +0.18(+3.09%) |
Jun 09, 2005 | 5.738 | 5.744 | 5.664 | 5.698 | 16,000,322 | -0.04(-0.69%) |
Jun 08, 2005 | 5.766 | 5.840 | 5.732 | 5.738 | 18,162,362 | +0.02(+0.30%) |
Jun 07, 2005 | 5.664 | 5.766 | 5.664 | 5.721 | 12,980,325 | +0.06(+1.00%) |
Jun 06, 2005 | 5.636 | 5.681 | 5.601 | 5.664 | 11,364,818 | +0.03(+0.61%) |
Jun 03, 2005 | 5.829 | 5.829 | 5.630 | 5.630 | 31,451,826 | -0.21(-3.60%) |
Jun 02, 2005 | 5.687 | 5.869 | 5.670 | 5.840 | 34,876,624 | +0.20(+3.53%) |
Jun 01, 2005 | 5.710 | 5.761 | 5.615 | 5.641 | 24,638,280 | -0.03(-0.60%) |
May 31, 2005 | 5.727 | 5.744 | 5.675 | 5.675 | 15,570,728 | -0.05(-0.89%) |
May 27, 2005 | 5.738 | 5.835 | 5.704 | 5.727 | 19,320,842 | +0.02(+0.40%) |
May 26, 2005 | 5.715 | 5.727 | 5.664 | 5.704 | 19,141,126 | +0.04(+0.70%) |
May 25, 2005 | 5.658 | 5.675 | 5.567 | 5.664 | 23,457,994 | -0.01(-0.20%) |
May 24, 2005 | 5.761 | 5.766 | 5.601 | 5.675 | 23,156,242 | -0.11(-1.87%) |
May 23, 2005 | 5.727 | 5.840 | 5.715 | 5.783 | 25,426,074 | +0.10(+1.70%) |
May 20, 2005 | 5.658 | 5.721 | 5.619 | 5.687 | 25,279,946 | -0.01(-0.10%) |
May 19, 2005 | 5.630 | 5.727 | 5.562 | 5.692 | 34,415,904 | +0.05(+0.91%) |
May 18, 2005 | 5.459 | 5.675 | 5.340 | 5.641 | 39,814,760 | +0.35(+6.55%) |
May 17, 2005 | 5.351 | 5.391 | 5.266 | 5.294 | 22,147,758 | -0.06(-1.06%) |
May 16, 2005 | 5.317 | 5.408 | 5.294 | 5.351 | 17,330,956 | +0.06(+1.18%) |
May 13, 2005 | 5.340 | 5.385 | 5.249 | 5.289 | 18,186,628 | -0.03(-0.53%) |
May 12, 2005 | 5.556 | 5.556 | 5.272 | 5.317 | 39,930,992 | -0.16(-3.01%) |
May 11, 2005 | 5.601 | 5.601 | 5.368 | 5.482 | 24,477,204 | -0.08(-1.43%) |
May 10, 2005 | 5.630 | 5.647 | 5.499 | 5.562 | 25,765,636 | -0.10(-1.71%) |
May 09, 2005 | 5.550 | 5.732 | 5.550 | 5.658 | 26,476,410 | +0.11(+1.95%) |
May 06, 2005 | 5.522 | 5.613 | 5.476 | 5.550 | 34,297,208 | +0.03(+0.62%) |
May 05, 2005 | 5.772 | 5.812 | 5.380 | 5.516 | 57,717,744 | -0.26(-4.53%) |
May 04, 2005 | 5.601 | 5.943 | 5.556 | 5.778 | 77,680,080 | +0.39(+7.29%) |
May 03, 2005 | 5.272 | 5.397 | 5.260 | 5.385 | 21,575,904 | +0.14(+2.71%) |