Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.723 | 6.737 | 6.629 | 6.650 | 10,676,022 | -0.07(-1.07%) |
Jul 28, 2005 | 6.700 | 6.724 | 6.599 | 6.722 | 17,159,036 | +0.13(+1.92%) |
Jul 27, 2005 | 6.580 | 6.621 | 6.411 | 6.596 | 9,599,249 | +0.02(+0.35%) |
Jul 26, 2005 | 6.609 | 6.621 | 6.524 | 6.573 | 9,412,766 | -0.04(-0.53%) |
Jul 25, 2005 | 6.564 | 6.671 | 6.532 | 6.608 | 14,048,067 | +0.07(+1.03%) |
Jul 22, 2005 | 6.402 | 6.553 | 6.400 | 6.541 | 10,853,290 | +0.17(+2.65%) |
Jul 21, 2005 | 6.393 | 6.444 | 6.286 | 6.372 | 11,239,857 | +0.00(+0.02%) |
Jul 20, 2005 | 6.330 | 6.398 | 6.257 | 6.371 | 9,300,877 | +0.03(+0.49%) |
Jul 19, 2005 | 6.234 | 6.340 | 6.197 | 6.340 | 9,051,648 | +0.11(+1.74%) |
Jul 18, 2005 | 6.233 | 6.265 | 6.184 | 6.232 | 12,168,322 | -0.06(-0.98%) |
Jul 15, 2005 | 6.376 | 6.397 | 6.257 | 6.294 | 13,076,602 | -0.05(-0.81%) |
Jul 14, 2005 | 6.697 | 6.697 | 6.262 | 6.345 | 17,604,400 | -0.23(-3.45%) |
Jul 13, 2005 | 6.632 | 6.662 | 6.547 | 6.572 | 12,535,144 | -0.00(-0.05%) |
Jul 12, 2005 | 6.472 | 6.618 | 6.443 | 6.575 | 14,546,524 | +0.14(+2.25%) |
Jul 11, 2005 | 6.267 | 6.437 | 6.265 | 6.430 | 14,371,888 | +0.03(+0.53%) |
Jul 08, 2005 | 6.472 | 6.490 | 6.315 | 6.396 | 14,777,323 | -0.01(-0.12%) |
Jul 07, 2005 | 6.222 | 6.421 | 6.198 | 6.404 | 19,760,140 | +0.12(+1.92%) |
Jul 06, 2005 | 6.501 | 6.552 | 6.272 | 6.283 | 23,990,882 | -0.19(-2.96%) |
Jul 05, 2005 | 6.357 | 6.493 | 6.336 | 6.475 | 17,623,268 | +0.15(+2.30%) |
Jul 01, 2005 | 6.153 | 6.336 | 6.129 | 6.329 | 17,986,580 | +0.25(+4.07%) |
Jun 30, 2005 | 6.088 | 6.290 | 6.082 | 6.082 | 18,359,546 | -0.01(-0.17%) |
Jun 29, 2005 | 6.127 | 6.174 | 6.020 | 6.092 | 16,736,488 | -0.06(-0.93%) |
Jun 28, 2005 | 6.333 | 6.347 | 6.120 | 6.149 | 13,764,613 | -0.18(-2.91%) |
Jun 27, 2005 | 6.272 | 6.370 | 6.272 | 6.333 | 9,761,599 | +0.09(+1.46%) |
Jun 24, 2005 | 6.273 | 6.316 | 6.205 | 6.242 | 9,794,946 | +0.04(+0.61%) |
Jun 23, 2005 | 6.210 | 6.324 | 6.142 | 6.205 | 13,225,788 | +0.05(+0.74%) |
Jun 22, 2005 | 6.193 | 6.241 | 6.045 | 6.159 | 23,951,830 | +0.14(+2.27%) |
Jun 21, 2005 | 6.226 | 6.234 | 6.017 | 6.022 | 13,450,445 | -0.20(-3.28%) |
Jun 20, 2005 | 6.302 | 6.330 | 6.189 | 6.226 | 10,403,538 | -0.03(-0.55%) |
Jun 17, 2005 | 6.222 | 6.311 | 6.191 | 6.261 | 15,653,134 | +0.14(+2.23%) |
Jun 16, 2005 | 6.037 | 6.131 | 5.978 | 6.124 | 11,389,044 | +0.11(+1.86%) |
Jun 15, 2005 | 5.954 | 6.037 | 5.925 | 6.012 | 8,821,287 | +0.08(+1.36%) |
Jun 14, 2005 | 5.908 | 5.947 | 5.840 | 5.931 | 7,947,671 | +0.03(+0.54%) |
Jun 13, 2005 | 5.892 | 5.924 | 5.851 | 5.899 | 7,877,904 | -0.02(-0.33%) |
Jun 10, 2005 | 5.925 | 5.927 | 5.850 | 5.919 | 9,895,427 | +0.00(+0.04%) |
Jun 09, 2005 | 5.778 | 5.925 | 5.768 | 5.916 | 10,827,402 | +0.15(+2.59%) |
Jun 08, 2005 | 5.662 | 5.810 | 5.655 | 5.767 | 13,151,195 | +0.09(+1.65%) |
Jun 07, 2005 | 5.686 | 5.750 | 5.663 | 5.674 | 7,855,965 | -0.01(-0.22%) |
Jun 06, 2005 | 5.726 | 5.740 | 5.650 | 5.686 | 7,088,534 | -0.01(-0.18%) |
Jun 03, 2005 | 5.652 | 5.710 | 5.642 | 5.696 | 6,719,518 | +0.05(+0.87%) |
Jun 02, 2005 | 5.633 | 5.695 | 5.584 | 5.647 | 9,082,802 | -0.01(-0.10%) |
Jun 01, 2005 | 5.544 | 5.660 | 5.544 | 5.653 | 8,517,211 | +0.13(+2.31%) |
May 31, 2005 | 5.544 | 5.561 | 5.435 | 5.526 | 9,619,433 | -0.05(-0.84%) |
May 27, 2005 | 5.527 | 5.584 | 5.492 | 5.572 | 5,385,180 | +0.06(+1.10%) |
May 26, 2005 | 5.469 | 5.519 | 5.450 | 5.512 | 6,878,796 | +0.05(+0.98%) |
May 25, 2005 | 5.428 | 5.488 | 5.371 | 5.458 | 9,235,937 | +0.04(+0.76%) |
May 24, 2005 | 5.399 | 5.441 | 5.363 | 5.417 | 5,857,310 | +0.05(+0.93%) |
May 23, 2005 | 5.185 | 5.379 | 5.185 | 5.367 | 8,461,924 | +0.10(+1.90%) |
May 20, 2005 | 5.276 | 5.344 | 5.250 | 5.267 | 7,313,630 | -0.06(-1.05%) |
May 19, 2005 | 5.195 | 5.333 | 5.189 | 5.323 | 9,579,504 | +0.10(+2.01%) |
May 18, 2005 | 5.209 | 5.291 | 5.157 | 5.218 | 11,347,359 | +0.04(+0.77%) |
May 17, 2005 | 5.059 | 5.193 | 5.059 | 5.178 | 8,779,164 | +0.08(+1.66%) |
May 16, 2005 | 5.156 | 5.156 | 4.992 | 5.094 | 14,043,240 | -0.07(-1.41%) |
May 13, 2005 | 5.276 | 5.282 | 5.124 | 5.167 | 10,661,542 | -0.08(-1.48%) |
May 12, 2005 | 5.587 | 5.587 | 5.196 | 5.244 | 18,148,490 | -0.28(-5.05%) |
May 11, 2005 | 5.538 | 5.567 | 5.490 | 5.523 | 13,978,300 | -0.02(-0.39%) |
May 10, 2005 | 5.629 | 5.662 | 5.528 | 5.545 | 9,227,161 | -0.07(-1.26%) |
May 09, 2005 | 5.527 | 5.626 | 5.523 | 5.616 | 8,331,605 | +0.11(+1.99%) |
May 06, 2005 | 5.524 | 5.581 | 5.496 | 5.506 | 8,038,499 | +0.03(+0.48%) |
May 05, 2005 | 5.464 | 5.510 | 5.409 | 5.480 | 8,884,033 | +0.07(+1.24%) |
May 04, 2005 | 5.356 | 5.441 | 5.316 | 5.413 | 11,950,685 | +0.09(+1.69%) |
May 03, 2005 | 5.426 | 5.430 | 5.295 | 5.323 | 8,961,698 | -0.13(-2.38%) |