Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,418 | -0.02(-0.26%) |
Jul 28, 2005 | 5.790 | 5.819 | 5.738 | 5.758 | 5,463,102 | -0.04(-0.71%) |
Jul 27, 2005 | 5.775 | 5.823 | 5.721 | 5.799 | 6,066,573 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.777 | 5,822,431 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.738 | 5.777 | 3,963,684 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.764 | 5.793 | 4,407,366 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.764 | 5.775 | 6,416,470 | -0.06(-0.97%) |
Jul 20, 2005 | 5.894 | 5.916 | 5.819 | 5.832 | 6,048,023 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.944 | 5.862 | 5.897 | 7,993,826 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.970 | 5.879 | 5.899 | 3,090,201 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.866 | 5.907 | 10,105,109 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,423,074 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.842 | 6,754,079 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.035 | 5.934 | 5.947 | 4,835,884 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,775 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,848 | +0.08(+1.39%) |
Jul 07, 2005 | 6.178 | 6.178 | 5.827 | 5.907 | 19,064,418 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,724 | -0.08(-1.29%) |
Jul 05, 2005 | 6.176 | 6.432 | 6.176 | 6.408 | 4,142,412 | +0.19(+3.07%) |
Jul 01, 2005 | 6.263 | 6.272 | 6.170 | 6.217 | 3,752,950 | -0.05(-0.76%) |
Jun 30, 2005 | 6.378 | 6.438 | 6.252 | 6.265 | 5,451,086 | -0.11(-1.77%) |
Jun 29, 2005 | 6.295 | 6.402 | 6.285 | 6.378 | 3,158,689 | +0.07(+1.13%) |
Jun 28, 2005 | 6.220 | 6.339 | 6.211 | 6.306 | 3,130,001 | +0.08(+1.36%) |
Jun 27, 2005 | 6.191 | 6.256 | 6.168 | 6.222 | 2,605,585 | +0.04(+0.67%) |
Jun 24, 2005 | 6.287 | 6.334 | 6.172 | 6.181 | 4,329,557 | -0.10(-1.66%) |
Jun 23, 2005 | 6.393 | 6.436 | 6.282 | 6.285 | 4,347,313 | -0.06(-0.99%) |
Jun 22, 2005 | 6.352 | 6.393 | 6.280 | 6.347 | 3,268,098 | +0.06(+1.00%) |
Jun 21, 2005 | 6.289 | 6.389 | 6.243 | 6.285 | 5,507,493 | -0.04(-0.58%) |
Jun 20, 2005 | 6.367 | 6.399 | 6.291 | 6.321 | 2,612,359 | -0.11(-1.65%) |
Jun 17, 2005 | 6.469 | 6.612 | 6.358 | 6.428 | 7,111,682 | -0.04(-0.67%) |
Jun 16, 2005 | 6.395 | 6.471 | 6.354 | 6.471 | 2,058,668 | +0.04(+0.67%) |
Jun 15, 2005 | 6.486 | 6.486 | 6.343 | 6.428 | 3,040,305 | -0.01(-0.17%) |
Jun 14, 2005 | 6.464 | 6.503 | 6.430 | 6.438 | 4,420,023 | -0.03(-0.54%) |
Jun 13, 2005 | 6.417 | 6.501 | 6.391 | 6.473 | 2,959,432 | +0.06(+0.88%) |
Jun 10, 2005 | 6.415 | 6.432 | 6.334 | 6.417 | 4,621,108 | +0.02(+0.27%) |
Jun 09, 2005 | 6.328 | 6.454 | 6.287 | 6.399 | 4,439,782 | +0.10(+1.58%) |
Jun 08, 2005 | 6.406 | 6.493 | 6.291 | 6.300 | 5,499,464 | -0.11(-1.76%) |
Jun 07, 2005 | 6.395 | 6.516 | 6.393 | 6.412 | 5,200,349 | -0.02(-0.27%) |
Jun 06, 2005 | 6.350 | 6.447 | 6.350 | 6.430 | 3,722,827 | +0.07(+1.06%) |
Jun 03, 2005 | 6.384 | 6.436 | 6.339 | 6.363 | 4,264,631 | -0.04(-0.58%) |
Jun 02, 2005 | 6.211 | 6.551 | 6.209 | 6.399 | 15,013,570 | +0.14(+2.25%) |
Jun 01, 2005 | 6.111 | 6.285 | 6.070 | 6.259 | 5,777,860 | +0.15(+2.45%) |
May 31, 2005 | 6.137 | 6.170 | 6.059 | 6.109 | 5,256,710 | -0.05(-0.77%) |
May 27, 2005 | 6.068 | 6.181 | 6.027 | 6.157 | 3,507,317 | +0.11(+1.76%) |
May 26, 2005 | 6.016 | 6.074 | 6.003 | 6.051 | 3,134,043 | +0.03(+0.58%) |
May 25, 2005 | 6.046 | 6.090 | 6.007 | 6.016 | 7,536,324 | -0.04(-0.72%) |
May 24, 2005 | 6.109 | 6.111 | 6.016 | 6.059 | 3,696,654 | -0.03(-0.53%) |
May 23, 2005 | 5.955 | 6.118 | 5.955 | 6.092 | 3,810,101 | +0.09(+1.48%) |
May 20, 2005 | 5.966 | 6.027 | 5.938 | 6.003 | 5,789,922 | +0.00(+0.04%) |
May 19, 2005 | 5.920 | 6.038 | 5.916 | 6.001 | 4,604,874 | +0.03(+0.54%) |
May 18, 2005 | 5.977 | 5.992 | 5.795 | 5.968 | 7,083,677 | +0.17(+2.99%) |
May 17, 2005 | 5.580 | 5.797 | 5.572 | 5.795 | 4,611,616 | +0.16(+2.93%) |
May 16, 2005 | 5.509 | 5.676 | 5.448 | 5.630 | 4,733,604 | +0.12(+2.20%) |
May 13, 2005 | 5.617 | 5.628 | 5.418 | 5.509 | 6,752,072 | -0.09(-1.55%) |
May 12, 2005 | 5.595 | 5.689 | 5.524 | 5.595 | 6,225,837 | -0.01(-0.12%) |
May 11, 2005 | 5.663 | 5.741 | 5.489 | 5.602 | 6,392,364 | -0.08(-1.37%) |
May 10, 2005 | 5.628 | 5.680 | 5.567 | 5.680 | 4,367,201 | +0.00(+0.00%) |
May 09, 2005 | 5.710 | 5.725 | 5.613 | 5.680 | 5,431,114 | -0.02(-0.30%) |
May 06, 2005 | 5.821 | 5.897 | 5.639 | 5.697 | 9,166,456 | -0.04(-0.64%) |
May 05, 2005 | 5.634 | 5.836 | 5.533 | 5.734 | 14,169,292 | -0.17(-2.83%) |
May 04, 2005 | 5.851 | 5.962 | 5.825 | 5.901 | 4,589,056 | +0.05(+0.85%) |
May 03, 2005 | 5.790 | 5.944 | 5.790 | 5.851 | 11,272,386 | +0.03(+0.60%) |