Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.191 | 7.311 | 7.187 | 7.285 | 1,274,272 | +0.04(+0.54%) |
Jul 28, 2005 | 7.034 | 7.246 | 6.992 | 7.246 | 577,385 | +0.21(+3.01%) |
Jul 27, 2005 | 7.099 | 7.150 | 6.901 | 7.034 | 830,121 | -0.01(-0.12%) |
Jul 26, 2005 | 6.947 | 7.150 | 6.947 | 7.043 | 928,946 | +0.05(+0.75%) |
Jul 25, 2005 | 7.163 | 7.257 | 6.925 | 6.990 | 1,180,610 | -0.20(-2.76%) |
Jul 22, 2005 | 7.193 | 7.204 | 6.805 | 7.189 | 1,905,467 | +0.02(+0.24%) |
Jul 21, 2005 | 7.112 | 7.361 | 7.108 | 7.171 | 3,946,798 | -0.17(-2.35%) |
Jul 20, 2005 | 6.853 | 7.370 | 6.715 | 7.344 | 9,326,381 | +1.03(+16.28%) |
Jul 19, 2005 | 6.198 | 6.331 | 6.193 | 6.316 | 623,462 | +0.14(+2.26%) |
Jul 18, 2005 | 6.270 | 6.285 | 6.172 | 6.176 | 775,583 | -0.10(-1.60%) |
Jul 15, 2005 | 6.182 | 6.276 | 6.182 | 6.276 | 621,937 | +0.04(+0.63%) |
Jul 14, 2005 | 6.202 | 6.270 | 6.189 | 6.237 | 732,332 | +0.11(+1.82%) |
Jul 13, 2005 | 6.102 | 6.137 | 5.949 | 6.126 | 952,797 | -0.01(-0.11%) |
Jul 12, 2005 | 6.134 | 6.202 | 6.080 | 6.132 | 678,174 | -0.05(-0.88%) |
Jul 11, 2005 | 6.025 | 6.187 | 5.993 | 6.187 | 935,840 | +0.20(+3.28%) |
Jul 08, 2005 | 5.643 | 6.003 | 5.643 | 5.990 | 789,032 | +0.32(+5.66%) |
Jul 07, 2005 | 5.768 | 5.785 | 5.551 | 5.669 | 1,540,618 | -0.14(-2.44%) |
Jul 06, 2005 | 5.916 | 5.923 | 5.785 | 5.811 | 580,074 | -0.10(-1.63%) |
Jul 05, 2005 | 5.704 | 5.907 | 5.667 | 5.907 | 1,003,634 | +0.17(+3.05%) |
Jul 01, 2005 | 5.731 | 5.833 | 5.676 | 5.733 | 813,993 | +0.02(+0.27%) |
Jun 30, 2005 | 5.724 | 5.779 | 5.698 | 5.717 | 764,562 | +0.01(+0.23%) |
Jun 29, 2005 | 5.698 | 5.783 | 5.654 | 5.704 | 635,945 | +0.02(+0.27%) |
Jun 28, 2005 | 5.543 | 5.689 | 5.512 | 5.689 | 714,389 | +0.16(+2.88%) |
Jun 27, 2005 | 5.608 | 5.608 | 5.484 | 5.530 | 1,175,017 | -0.06(-1.02%) |
Jun 24, 2005 | 5.789 | 5.827 | 5.558 | 5.586 | 912,244 | -0.22(-3.76%) |
Jun 23, 2005 | 5.872 | 5.955 | 5.805 | 5.805 | 710,555 | -0.08(-1.41%) |
Jun 22, 2005 | 5.851 | 5.936 | 5.835 | 5.888 | 506,054 | +0.03(+0.45%) |
Jun 21, 2005 | 5.811 | 5.868 | 5.789 | 5.862 | 470,778 | +0.09(+1.55%) |
Jun 20, 2005 | 5.772 | 5.862 | 5.750 | 5.772 | 322,656 | -0.02(-0.41%) |
Jun 17, 2005 | 5.840 | 5.859 | 5.713 | 5.796 | 1,236,614 | +0.00(+0.00%) |
Jun 16, 2005 | 5.713 | 5.831 | 5.711 | 5.796 | 1,206,945 | +0.07(+1.14%) |
Jun 15, 2005 | 5.824 | 5.827 | 5.650 | 5.731 | 1,209,675 | -0.07(-1.13%) |
Jun 14, 2005 | 5.739 | 5.803 | 5.722 | 5.796 | 384,949 | +0.03(+0.57%) |
Jun 13, 2005 | 5.739 | 5.846 | 5.709 | 5.763 | 349,705 | -0.00(-0.08%) |
Jun 10, 2005 | 5.787 | 5.814 | 5.739 | 5.768 | 360,639 | -0.00(-0.08%) |
Jun 09, 2005 | 5.735 | 5.794 | 5.676 | 5.772 | 573,313 | +0.04(+0.72%) |
Jun 08, 2005 | 5.741 | 5.811 | 5.707 | 5.731 | 782,743 | -0.01(-0.19%) |
Jun 07, 2005 | 5.739 | 5.879 | 5.715 | 5.741 | 950,764 | -0.01(-0.15%) |
Jun 06, 2005 | 5.593 | 5.752 | 5.593 | 5.750 | 894,366 | +0.14(+2.49%) |
Jun 03, 2005 | 5.702 | 5.704 | 5.608 | 5.610 | 926,380 | -0.08(-1.34%) |
Jun 02, 2005 | 5.663 | 5.698 | 5.610 | 5.687 | 981,234 | +0.04(+0.66%) |
Jun 01, 2005 | 5.654 | 5.672 | 5.589 | 5.650 | 850,194 | -0.02(-0.31%) |
May 31, 2005 | 5.652 | 5.696 | 5.634 | 5.667 | 1,087,287 | -0.00(-0.04%) |
May 27, 2005 | 5.704 | 5.704 | 5.610 | 5.669 | 396,424 | -0.00(-0.08%) |
May 26, 2005 | 5.619 | 5.685 | 5.610 | 5.674 | 492,042 | +0.10(+1.72%) |
May 25, 2005 | 5.652 | 5.676 | 5.545 | 5.578 | 338,578 | -0.09(-1.54%) |
May 24, 2005 | 5.571 | 5.691 | 5.571 | 5.665 | 667,410 | +0.06(+1.01%) |
May 23, 2005 | 5.659 | 5.715 | 5.584 | 5.608 | 1,125,939 | -0.07(-1.19%) |
May 20, 2005 | 5.715 | 5.715 | 5.643 | 5.676 | 517,405 | -0.01(-0.23%) |
May 19, 2005 | 5.776 | 5.776 | 5.661 | 5.689 | 902,446 | -0.06(-1.03%) |
May 18, 2005 | 5.523 | 5.761 | 5.523 | 5.748 | 1,486,442 | +0.16(+2.89%) |
May 17, 2005 | 5.530 | 5.589 | 5.488 | 5.586 | 930,132 | +0.01(+0.20%) |
May 16, 2005 | 5.399 | 5.576 | 5.346 | 5.576 | 1,408,684 | +0.20(+3.69%) |
May 13, 2005 | 5.355 | 5.419 | 5.296 | 5.377 | 1,616,937 | +0.02(+0.33%) |
May 12, 2005 | 5.410 | 5.497 | 5.283 | 5.359 | 1,222,143 | -0.04(-0.69%) |
May 11, 2005 | 5.407 | 5.445 | 5.290 | 5.397 | 967,483 | -0.02(-0.44%) |
May 10, 2005 | 5.272 | 5.545 | 5.200 | 5.421 | 1,958,072 | +0.15(+2.90%) |
May 09, 2005 | 5.228 | 5.268 | 5.100 | 5.268 | 858,352 | +0.05(+0.96%) |
May 06, 2005 | 5.200 | 5.233 | 5.128 | 5.218 | 1,461,935 | +0.04(+0.84%) |
May 05, 2005 | 5.004 | 5.204 | 4.980 | 5.174 | 2,432,400 | +0.20(+3.95%) |
May 04, 2005 | 4.814 | 4.982 | 4.768 | 4.977 | 1,735,747 | +0.16(+3.40%) |
May 03, 2005 | 4.794 | 4.842 | 4.753 | 4.814 | 1,019,795 | +0.00(+0.05%) |