Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.085 | 7.133 | 7.040 | 7.075 | 1,737,477 | -0.01(-0.11%) |
Jul 28, 2005 | 7.004 | 7.085 | 6.977 | 7.083 | 1,527,518 | +0.11(+1.57%) |
Jul 27, 2005 | 7.024 | 7.056 | 6.955 | 6.973 | 1,585,812 | -0.08(-1.15%) |
Jul 26, 2005 | 6.990 | 7.054 | 6.955 | 7.054 | 2,254,719 | +0.10(+1.40%) |
Jul 25, 2005 | 6.949 | 6.963 | 6.903 | 6.957 | 2,001,286 | +0.03(+0.44%) |
Jul 22, 2005 | 6.870 | 6.939 | 6.862 | 6.927 | 2,111,453 | +0.07(+1.03%) |
Jul 21, 2005 | 6.939 | 6.939 | 6.824 | 6.856 | 1,967,198 | -0.08(-1.20%) |
Jul 20, 2005 | 6.957 | 6.973 | 6.884 | 6.939 | 2,606,463 | +0.01(+0.12%) |
Jul 19, 2005 | 6.886 | 6.943 | 6.842 | 6.931 | 5,019,764 | +0.10(+1.39%) |
Jul 18, 2005 | 6.785 | 6.840 | 6.755 | 6.836 | 2,503,213 | +0.07(+1.08%) |
Jul 15, 2005 | 6.751 | 6.817 | 6.737 | 6.763 | 2,108,489 | +0.01(+0.15%) |
Jul 14, 2005 | 6.931 | 6.947 | 6.741 | 6.753 | 4,083,097 | -0.14(-2.06%) |
Jul 13, 2005 | 6.807 | 6.898 | 6.799 | 6.894 | 12,577,818 | +0.11(+1.67%) |
Jul 12, 2005 | 6.824 | 6.880 | 6.781 | 6.781 | 3,814,843 | -0.05(-0.68%) |
Jul 11, 2005 | 6.747 | 6.830 | 6.722 | 6.828 | 2,647,467 | +0.10(+1.44%) |
Jul 08, 2005 | 6.652 | 6.741 | 6.637 | 6.730 | 2,761,587 | +0.11(+1.59%) |
Jul 07, 2005 | 6.500 | 6.645 | 6.488 | 6.625 | 2,713,666 | +0.07(+1.14%) |
Jul 06, 2005 | 6.690 | 6.706 | 6.542 | 6.550 | 1,933,110 | -0.14(-2.09%) |
Jul 05, 2005 | 6.694 | 6.751 | 6.652 | 6.690 | 1,377,829 | -0.02(-0.24%) |
Jul 01, 2005 | 6.619 | 6.708 | 6.619 | 6.706 | 1,357,574 | +0.10(+1.47%) |
Jun 30, 2005 | 6.522 | 6.623 | 6.516 | 6.609 | 2,813,953 | +0.12(+1.78%) |
Jun 29, 2005 | 6.597 | 6.597 | 6.484 | 6.494 | 1,909,397 | -0.09(-1.35%) |
Jun 28, 2005 | 6.575 | 6.603 | 6.522 | 6.583 | 1,689,557 | +0.04(+0.56%) |
Jun 27, 2005 | 6.384 | 6.589 | 6.384 | 6.546 | 2,369,827 | +0.13(+2.02%) |
Jun 24, 2005 | 6.494 | 6.522 | 6.392 | 6.417 | 1,984,983 | -0.07(-1.15%) |
Jun 23, 2005 | 6.439 | 6.510 | 6.427 | 6.492 | 1,742,912 | +0.05(+0.85%) |
Jun 22, 2005 | 6.417 | 6.451 | 6.417 | 6.437 | 1,619,900 | +0.04(+0.60%) |
Jun 21, 2005 | 6.494 | 6.511 | 6.396 | 6.398 | 1,626,816 | -0.08(-1.19%) |
Jun 20, 2005 | 6.433 | 6.486 | 6.394 | 6.475 | 1,360,044 | +0.01(+0.19%) |
Jun 17, 2005 | 6.411 | 6.475 | 6.340 | 6.463 | 3,821,759 | +0.02(+0.35%) |
Jun 16, 2005 | 6.455 | 6.475 | 6.433 | 6.441 | 1,296,315 | -0.02(-0.31%) |
Jun 15, 2005 | 6.443 | 6.467 | 6.405 | 6.461 | 1,539,374 | +0.02(+0.35%) |
Jun 14, 2005 | 6.471 | 6.489 | 6.421 | 6.439 | 1,172,315 | -0.02(-0.28%) |
Jun 13, 2005 | 6.415 | 6.492 | 6.378 | 6.457 | 2,228,042 | +0.04(+0.66%) |
Jun 10, 2005 | 6.403 | 6.427 | 6.322 | 6.415 | 3,558,445 | +0.05(+0.83%) |
Jun 09, 2005 | 6.316 | 6.362 | 6.271 | 6.362 | 1,066,101 | +0.07(+1.06%) |
Jun 08, 2005 | 6.336 | 6.372 | 6.269 | 6.295 | 1,545,797 | +0.00(+0.00%) |
Jun 07, 2005 | 6.330 | 6.403 | 6.291 | 6.295 | 1,533,446 | -0.02(-0.29%) |
Jun 06, 2005 | 6.214 | 6.324 | 6.204 | 6.313 | 2,807,531 | +0.12(+1.96%) |
Jun 03, 2005 | 6.233 | 6.271 | 6.192 | 6.192 | 4,954,059 | -0.03(-0.46%) |
Jun 02, 2005 | 6.228 | 6.245 | 6.216 | 6.220 | 2,662,288 | -0.00(-0.03%) |
Jun 01, 2005 | 6.245 | 6.291 | 6.202 | 6.222 | 3,627,114 | -0.02(-0.36%) |
May 31, 2005 | 6.170 | 6.251 | 6.147 | 6.245 | 3,465,569 | +0.09(+1.41%) |
May 27, 2005 | 6.085 | 6.172 | 6.069 | 6.158 | 1,573,956 | +0.07(+1.10%) |
May 26, 2005 | 6.093 | 6.123 | 6.089 | 6.091 | 1,560,617 | -0.00(-0.03%) |
May 25, 2005 | 6.123 | 6.129 | 6.081 | 6.093 | 1,400,060 | -0.02(-0.40%) |
May 24, 2005 | 6.154 | 6.154 | 6.107 | 6.117 | 1,549,255 | +0.00(+0.00%) |
May 23, 2005 | 6.073 | 6.129 | 6.054 | 6.117 | 2,854,463 | +0.04(+0.73%) |
May 20, 2005 | 6.097 | 6.097 | 6.052 | 6.073 | 2,706,750 | -0.02(-0.33%) |
May 19, 2005 | 6.123 | 6.127 | 6.089 | 6.093 | 13,489,784 | -0.03(-0.56%) |
May 18, 2005 | 6.123 | 6.160 | 6.073 | 6.127 | 2,101,572 | +0.03(+0.53%) |
May 17, 2005 | 5.963 | 6.113 | 5.963 | 6.095 | 2,520,997 | +0.11(+1.86%) |
May 16, 2005 | 5.890 | 5.990 | 5.862 | 5.984 | 4,091,990 | +0.09(+1.58%) |
May 13, 2005 | 6.083 | 6.093 | 5.832 | 5.890 | 5,209,469 | -0.18(-2.94%) |
May 12, 2005 | 6.119 | 6.127 | 6.042 | 6.069 | 3,235,848 | -0.03(-0.43%) |
May 11, 2005 | 6.113 | 6.121 | 6.050 | 6.095 | 6,317,562 | +0.02(+0.33%) |
May 10, 2005 | 5.979 | 6.188 | 5.905 | 6.075 | 5,072,131 | +0.10(+1.63%) |
May 09, 2005 | 6.101 | 6.101 | 5.941 | 5.977 | 3,512,501 | -0.08(-1.30%) |
May 06, 2005 | 6.018 | 6.095 | 6.006 | 6.056 | 3,062,446 | +0.04(+0.64%) |
May 05, 2005 | 5.971 | 6.083 | 5.951 | 6.018 | 4,087,543 | +0.08(+1.33%) |
May 04, 2005 | 5.951 | 5.961 | 5.890 | 5.939 | 2,924,120 | +0.02(+0.38%) |
May 03, 2005 | 5.973 | 5.988 | 5.896 | 5.917 | 2,567,930 | -0.06(-0.95%) |