Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.085 | 6.298 | 6.042 | 6.238 | 5,230,779 | -0.05(-0.81%) |
Jul 28, 2005 | 6.374 | 6.502 | 6.255 | 6.289 | 6,450,655 | -0.30(-4.52%) |
Jul 27, 2005 | 6.689 | 6.723 | 6.562 | 6.587 | 2,936,505 | -0.13(-1.90%) |
Jul 26, 2005 | 6.621 | 6.749 | 6.621 | 6.715 | 4,433,176 | +0.07(+1.02%) |
Jul 25, 2005 | 6.655 | 6.749 | 6.596 | 6.647 | 4,952,014 | -0.04(-0.64%) |
Jul 22, 2005 | 6.706 | 6.979 | 6.681 | 6.689 | 10,642,203 | -0.09(-1.38%) |
Jul 21, 2005 | 7.140 | 7.174 | 6.749 | 6.783 | 9,610,775 | -0.30(-4.21%) |
Jul 20, 2005 | 6.945 | 7.115 | 6.944 | 7.081 | 4,735,791 | -0.03(-0.48%) |
Jul 19, 2005 | 6.979 | 7.123 | 6.979 | 7.115 | 3,401,630 | +0.20(+2.83%) |
Jul 18, 2005 | 7.047 | 7.149 | 6.902 | 6.919 | 3,218,762 | -0.21(-2.98%) |
Jul 15, 2005 | 7.106 | 7.157 | 6.979 | 7.132 | 2,860,524 | +0.07(+0.96%) |
Jul 14, 2005 | 7.149 | 7.225 | 6.962 | 7.064 | 5,286,324 | +0.03(+0.48%) |
Jul 13, 2005 | 7.225 | 7.234 | 6.987 | 7.030 | 5,597,499 | -0.07(-0.96%) |
Jul 12, 2005 | 7.098 | 7.115 | 6.962 | 7.098 | 3,446,765 | +0.09(+1.21%) |
Jul 11, 2005 | 6.859 | 7.013 | 6.774 | 7.013 | 4,237,726 | +0.23(+3.39%) |
Jul 08, 2005 | 6.570 | 6.783 | 6.527 | 6.783 | 4,276,805 | +0.26(+3.91%) |
Jul 07, 2005 | 6.306 | 6.553 | 6.298 | 6.527 | 3,703,580 | +0.03(+0.39%) |
Jul 06, 2005 | 6.451 | 6.527 | 6.425 | 6.502 | 2,213,681 | +0.05(+0.79%) |
Jul 05, 2005 | 6.357 | 6.451 | 6.289 | 6.451 | 2,261,706 | +0.09(+1.34%) |
Jul 01, 2005 | 6.323 | 6.374 | 6.281 | 6.366 | 1,625,307 | +0.09(+1.49%) |
Jun 30, 2005 | 6.272 | 6.383 | 6.255 | 6.272 | 2,181,270 | -0.03(-0.41%) |
Jun 29, 2005 | 6.442 | 6.485 | 6.230 | 6.298 | 2,838,844 | -0.09(-1.46%) |
Jun 28, 2005 | 6.272 | 6.425 | 6.204 | 6.391 | 2,795,958 | +0.22(+3.59%) |
Jun 27, 2005 | 6.204 | 6.374 | 6.170 | 6.170 | 4,002,041 | -0.21(-3.33%) |
Jun 24, 2005 | 6.681 | 6.698 | 6.315 | 6.383 | 9,529,264 | -0.26(-3.85%) |
Jun 23, 2005 | 6.783 | 6.902 | 6.579 | 6.638 | 11,745,146 | +0.10(+1.56%) |
Jun 22, 2005 | 6.578 | 6.621 | 6.493 | 6.536 | 4,235,609 | +0.07(+1.05%) |
Jun 21, 2005 | 6.621 | 6.630 | 6.442 | 6.468 | 5,687,087 | -0.07(-1.04%) |
Jun 20, 2005 | 6.681 | 6.706 | 6.340 | 6.536 | 13,131,367 | -0.22(-3.27%) |
Jun 17, 2005 | 6.553 | 6.783 | 6.383 | 6.757 | 29,187,988 | +0.72(+11.99%) |
Jun 16, 2005 | 5.974 | 6.076 | 5.872 | 6.034 | 4,548,439 | +0.18(+3.05%) |
Jun 15, 2005 | 5.753 | 5.932 | 5.651 | 5.855 | 3,902,932 | +0.10(+1.78%) |
Jun 14, 2005 | 5.702 | 5.796 | 5.685 | 5.753 | 1,650,947 | +0.09(+1.50%) |
Jun 13, 2005 | 5.676 | 5.719 | 5.600 | 5.668 | 1,088,777 | -0.03(-0.45%) |
Jun 10, 2005 | 5.702 | 5.745 | 5.651 | 5.693 | 1,921,058 | +0.01(+0.15%) |
Jun 09, 2005 | 5.651 | 5.719 | 5.574 | 5.685 | 3,484,252 | +0.02(+0.30%) |
Jun 08, 2005 | 5.600 | 5.787 | 5.583 | 5.668 | 4,749,376 | +0.09(+1.68%) |
Jun 07, 2005 | 5.430 | 5.668 | 5.387 | 5.574 | 5,518,893 | +0.20(+3.64%) |
Jun 06, 2005 | 5.464 | 5.498 | 5.259 | 5.379 | 4,280,505 | -0.10(-1.86%) |
Jun 03, 2005 | 5.540 | 5.566 | 5.404 | 5.481 | 2,743,753 | -0.01(-0.16%) |
Jun 02, 2005 | 5.370 | 5.515 | 5.225 | 5.489 | 2,410,715 | +0.13(+2.38%) |
Jun 01, 2005 | 5.362 | 5.387 | 5.200 | 5.362 | 3,778,365 | -0.03(-0.47%) |
May 31, 2005 | 5.413 | 5.489 | 5.387 | 5.387 | 1,867,453 | -0.03(-0.47%) |
May 27, 2005 | 5.481 | 5.481 | 5.345 | 5.413 | 1,668,049 | -0.03(-0.62%) |
May 26, 2005 | 5.327 | 5.532 | 5.327 | 5.447 | 3,987,105 | +0.15(+2.89%) |
May 25, 2005 | 5.115 | 5.370 | 5.089 | 5.293 | 5,086,005 | +0.14(+2.64%) |
May 24, 2005 | 4.868 | 5.191 | 4.774 | 5.157 | 3,701,945 | +0.26(+5.21%) |
May 23, 2005 | 5.021 | 5.064 | 4.859 | 4.902 | 3,169,368 | -0.09(-1.87%) |
May 20, 2005 | 5.055 | 5.064 | 4.936 | 4.996 | 1,537,840 | -0.05(-1.01%) |
May 19, 2005 | 4.902 | 5.106 | 4.859 | 5.047 | 4,070,788 | +0.18(+3.67%) |
May 18, 2005 | 4.842 | 4.902 | 4.732 | 4.868 | 2,801,046 | +0.06(+1.24%) |
May 17, 2005 | 4.757 | 4.808 | 4.689 | 4.808 | 2,489,627 | +0.06(+1.25%) |
May 16, 2005 | 4.681 | 4.791 | 4.630 | 4.749 | 3,542,712 | +0.08(+1.64%) |
May 13, 2005 | 4.536 | 4.817 | 4.528 | 4.672 | 2,872,437 | +0.15(+3.39%) |
May 12, 2005 | 4.528 | 4.570 | 4.493 | 4.519 | 2,027,323 | +0.00(+0.00%) |
May 11, 2005 | 4.502 | 4.570 | 4.383 | 4.519 | 1,792,132 | +0.09(+2.12%) |
May 10, 2005 | 4.434 | 4.468 | 4.391 | 4.425 | 2,245,878 | -0.04(-0.95%) |
May 09, 2005 | 4.417 | 4.468 | 4.357 | 4.468 | 1,678,755 | +0.07(+1.55%) |
May 06, 2005 | 4.434 | 4.459 | 4.349 | 4.400 | 1,132,071 | +0.01(+0.19%) |
May 05, 2005 | 4.451 | 4.519 | 4.374 | 4.391 | 1,773,204 | -0.05(-1.15%) |
May 04, 2005 | 4.340 | 4.442 | 4.306 | 4.442 | 2,023,440 | +0.13(+2.96%) |
May 03, 2005 | 4.357 | 4.400 | 4.281 | 4.315 | 2,210,831 | -0.04(-0.98%) |