Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.517 | 6.560 | 6.488 | 6.517 | 1,253,440 | -0.01(-0.16%) |
Jul 28, 2005 | 6.437 | 6.552 | 6.427 | 6.527 | 1,423,414 | +0.10(+1.60%) |
Jul 27, 2005 | 6.482 | 6.482 | 6.389 | 6.424 | 781,396 | -0.02(-0.26%) |
Jul 26, 2005 | 6.398 | 6.457 | 6.387 | 6.441 | 1,037,329 | +0.05(+0.74%) |
Jul 25, 2005 | 6.410 | 6.455 | 6.346 | 6.394 | 849,386 | -0.02(-0.29%) |
Jul 22, 2005 | 6.291 | 6.414 | 6.291 | 6.412 | 990,222 | +0.12(+1.93%) |
Jul 21, 2005 | 6.379 | 6.410 | 6.249 | 6.291 | 1,402,532 | -0.10(-1.61%) |
Jul 20, 2005 | 6.299 | 6.412 | 6.270 | 6.394 | 1,791,045 | +0.07(+1.14%) |
Jul 19, 2005 | 6.260 | 6.352 | 6.239 | 6.322 | 1,041,215 | +0.09(+1.39%) |
Jul 18, 2005 | 6.188 | 6.272 | 6.169 | 6.235 | 1,109,690 | +0.05(+0.73%) |
Jul 15, 2005 | 6.103 | 6.202 | 6.103 | 6.190 | 1,592,418 | -0.02(-0.27%) |
Jul 14, 2005 | 6.344 | 6.381 | 6.192 | 6.206 | 1,248,583 | -0.15(-2.40%) |
Jul 13, 2005 | 6.441 | 6.455 | 6.336 | 6.359 | 1,108,719 | -0.09(-1.40%) |
Jul 12, 2005 | 6.497 | 6.513 | 6.439 | 6.449 | 1,868,262 | -0.07(-1.04%) |
Jul 11, 2005 | 6.394 | 6.546 | 6.392 | 6.517 | 3,929,324 | +0.13(+2.00%) |
Jul 08, 2005 | 6.249 | 6.418 | 6.219 | 6.389 | 1,845,922 | +0.14(+2.24%) |
Jul 07, 2005 | 6.182 | 6.270 | 6.140 | 6.249 | 1,217,017 | +0.03(+0.50%) |
Jul 06, 2005 | 6.235 | 6.324 | 6.188 | 6.219 | 3,219,316 | -0.02(-0.33%) |
Jul 05, 2005 | 6.165 | 6.274 | 6.165 | 6.239 | 2,593,324 | +0.04(+0.66%) |
Jul 01, 2005 | 6.157 | 6.208 | 6.122 | 6.198 | 1,166,024 | +0.07(+1.14%) |
Jun 30, 2005 | 6.136 | 6.159 | 6.093 | 6.128 | 1,128,630 | +0.00(+0.07%) |
Jun 29, 2005 | 6.070 | 6.124 | 6.064 | 6.124 | 843,559 | +0.07(+1.09%) |
Jun 28, 2005 | 6.002 | 6.060 | 5.994 | 6.058 | 1,377,764 | +0.07(+1.13%) |
Jun 27, 2005 | 5.951 | 6.004 | 5.939 | 5.990 | 1,061,612 | +0.01(+0.17%) |
Jun 24, 2005 | 6.002 | 6.058 | 5.945 | 5.980 | 1,206,333 | -0.02(-0.38%) |
Jun 23, 2005 | 6.044 | 6.066 | 5.994 | 6.002 | 1,071,324 | -0.05(-0.82%) |
Jun 22, 2005 | 6.035 | 6.093 | 6.002 | 6.052 | 1,495,775 | +0.02(+0.31%) |
Jun 21, 2005 | 6.074 | 6.175 | 6.031 | 6.033 | 2,313,109 | -0.18(-2.82%) |
Jun 20, 2005 | 6.225 | 6.289 | 6.208 | 6.208 | 1,852,236 | -0.05(-0.82%) |
Jun 17, 2005 | 6.229 | 6.268 | 6.184 | 6.260 | 2,711,335 | +0.19(+3.05%) |
Jun 16, 2005 | 6.062 | 6.081 | 6.031 | 6.074 | 728,462 | +0.00(+0.00%) |
Jun 15, 2005 | 6.072 | 6.093 | 6.011 | 6.074 | 1,136,400 | +0.03(+0.44%) |
Jun 14, 2005 | 5.961 | 6.074 | 5.953 | 6.048 | 1,702,172 | +0.08(+1.28%) |
Jun 13, 2005 | 6.044 | 6.052 | 5.947 | 5.971 | 2,879,367 | +0.06(+0.98%) |
Jun 10, 2005 | 5.920 | 5.926 | 5.879 | 5.914 | 1,173,309 | +0.01(+0.14%) |
Jun 09, 2005 | 5.838 | 5.910 | 5.803 | 5.906 | 1,353,482 | +0.05(+0.88%) |
Jun 08, 2005 | 5.873 | 5.947 | 5.854 | 5.854 | 1,226,730 | -0.02(-0.32%) |
Jun 07, 2005 | 5.772 | 5.912 | 5.766 | 5.873 | 2,014,440 | +0.11(+1.86%) |
Jun 06, 2005 | 5.770 | 5.792 | 5.751 | 5.766 | 2,209,182 | +0.02(+0.39%) |
Jun 03, 2005 | 5.724 | 5.786 | 5.722 | 5.743 | 1,609,415 | +0.04(+0.69%) |
Jun 02, 2005 | 5.735 | 5.755 | 5.698 | 5.704 | 1,022,760 | -0.02(-0.36%) |
Jun 01, 2005 | 5.669 | 5.759 | 5.663 | 5.724 | 1,668,663 | +0.06(+1.02%) |
May 31, 2005 | 5.621 | 5.722 | 5.612 | 5.667 | 1,426,328 | +0.02(+0.40%) |
May 27, 2005 | 5.609 | 5.663 | 5.580 | 5.644 | 1,452,553 | +0.04(+0.62%) |
May 26, 2005 | 5.640 | 5.702 | 5.603 | 5.609 | 1,456,924 | -0.01(-0.18%) |
May 25, 2005 | 5.714 | 5.714 | 5.619 | 5.619 | 2,720,077 | -0.09(-1.55%) |
May 24, 2005 | 5.745 | 5.755 | 5.673 | 5.708 | 1,672,063 | -0.04(-0.65%) |
May 23, 2005 | 5.766 | 5.790 | 5.731 | 5.745 | 1,196,620 | -0.04(-0.71%) |
May 20, 2005 | 5.714 | 5.794 | 5.673 | 5.786 | 2,799,236 | +0.06(+1.08%) |
May 19, 2005 | 5.696 | 5.780 | 5.694 | 5.724 | 3,103,733 | +0.00(+0.00%) |
May 18, 2005 | 5.737 | 5.753 | 5.700 | 5.724 | 3,223,687 | +0.04(+0.69%) |
May 17, 2005 | 5.685 | 5.708 | 5.636 | 5.685 | 2,484,541 | +0.00(+0.00%) |
May 16, 2005 | 5.632 | 5.696 | 5.632 | 5.685 | 1,795,901 | +0.06(+1.02%) |
May 13, 2005 | 5.673 | 5.702 | 5.607 | 5.628 | 2,457,345 | -0.11(-1.90%) |
May 12, 2005 | 5.766 | 5.780 | 5.702 | 5.737 | 2,203,840 | -0.02(-0.39%) |
May 11, 2005 | 5.776 | 5.794 | 5.708 | 5.759 | 2,734,646 | -0.02(-0.29%) |
May 10, 2005 | 5.780 | 5.796 | 5.755 | 5.776 | 1,352,996 | -0.05(-0.88%) |
May 09, 2005 | 5.687 | 5.831 | 5.675 | 5.827 | 1,609,901 | +0.14(+2.46%) |
May 06, 2005 | 5.724 | 5.739 | 5.648 | 5.687 | 1,904,685 | -0.02(-0.36%) |
May 05, 2005 | 5.755 | 5.786 | 5.696 | 5.708 | 2,421,893 | -0.06(-1.11%) |
May 04, 2005 | 5.745 | 5.772 | 5.673 | 5.772 | 2,082,430 | +0.02(+0.36%) |
May 03, 2005 | 5.755 | 5.801 | 5.724 | 5.751 | 999,449 | -0.04(-0.71%) |