Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.002 | 6.211 | 5.960 | 6.153 | 5,303,408 | -0.05(-0.81%) |
Jul 28, 2005 | 6.287 | 6.413 | 6.169 | 6.203 | 6,540,222 | -0.29(-4.52%) |
Jul 27, 2005 | 6.598 | 6.631 | 6.472 | 6.497 | 2,977,279 | -0.13(-1.90%) |
Jul 26, 2005 | 6.530 | 6.656 | 6.530 | 6.623 | 4,494,731 | +0.07(+1.02%) |
Jul 25, 2005 | 6.564 | 6.656 | 6.505 | 6.556 | 5,020,772 | -0.04(-0.64%) |
Jul 22, 2005 | 6.614 | 6.883 | 6.589 | 6.598 | 10,789,970 | -0.09(-1.38%) |
Jul 21, 2005 | 7.042 | 7.076 | 6.656 | 6.690 | 9,744,220 | -0.29(-4.21%) |
Jul 20, 2005 | 6.850 | 7.017 | 6.849 | 6.984 | 4,801,547 | -0.03(-0.48%) |
Jul 19, 2005 | 6.883 | 7.026 | 6.883 | 7.017 | 3,448,861 | +0.19(+2.83%) |
Jul 18, 2005 | 6.950 | 7.051 | 6.807 | 6.824 | 3,263,454 | -0.21(-2.98%) |
Jul 15, 2005 | 7.009 | 7.059 | 6.883 | 7.034 | 2,900,242 | +0.07(+0.96%) |
Jul 14, 2005 | 7.051 | 7.126 | 6.866 | 6.967 | 5,359,724 | +0.03(+0.48%) |
Jul 13, 2005 | 7.126 | 7.135 | 6.891 | 6.933 | 5,675,220 | -0.07(-0.96%) |
Jul 12, 2005 | 7.000 | 7.017 | 6.866 | 7.000 | 3,494,623 | +0.08(+1.21%) |
Jul 11, 2005 | 6.765 | 6.917 | 6.681 | 6.917 | 4,296,566 | +0.23(+3.39%) |
Jul 08, 2005 | 6.480 | 6.690 | 6.438 | 6.690 | 4,336,188 | +0.25(+3.91%) |
Jul 07, 2005 | 6.220 | 6.463 | 6.211 | 6.438 | 3,755,004 | +0.03(+0.39%) |
Jul 06, 2005 | 6.363 | 6.438 | 6.337 | 6.413 | 2,244,418 | +0.05(+0.79%) |
Jul 05, 2005 | 6.270 | 6.363 | 6.203 | 6.363 | 2,293,109 | +0.08(+1.34%) |
Jul 01, 2005 | 6.237 | 6.287 | 6.195 | 6.279 | 1,647,874 | +0.09(+1.49%) |
Jun 30, 2005 | 6.186 | 6.295 | 6.169 | 6.186 | 2,211,557 | -0.03(-0.41%) |
Jun 29, 2005 | 6.354 | 6.396 | 6.144 | 6.211 | 2,878,261 | -0.09(-1.46%) |
Jun 28, 2005 | 6.186 | 6.337 | 6.119 | 6.304 | 2,834,780 | +0.22(+3.59%) |
Jun 27, 2005 | 6.119 | 6.287 | 6.086 | 6.086 | 4,057,609 | -0.21(-3.33%) |
Jun 24, 2005 | 6.589 | 6.606 | 6.228 | 6.295 | 9,661,577 | -0.25(-3.85%) |
Jun 23, 2005 | 6.690 | 6.807 | 6.488 | 6.547 | 11,908,226 | +0.10(+1.56%) |
Jun 22, 2005 | 6.488 | 6.530 | 6.404 | 6.446 | 4,294,421 | +0.07(+1.05%) |
Jun 21, 2005 | 6.530 | 6.539 | 6.354 | 6.379 | 5,766,052 | -0.07(-1.04%) |
Jun 20, 2005 | 6.589 | 6.614 | 6.253 | 6.446 | 13,313,695 | -0.22(-3.27%) |
Jun 17, 2005 | 6.463 | 6.690 | 6.295 | 6.665 | 29,593,262 | +0.71(+11.99%) |
Jun 16, 2005 | 5.892 | 5.993 | 5.792 | 5.951 | 4,611,594 | +0.18(+3.05%) |
Jun 15, 2005 | 5.674 | 5.851 | 5.574 | 5.775 | 3,957,124 | +0.10(+1.78%) |
Jun 14, 2005 | 5.624 | 5.716 | 5.607 | 5.674 | 1,673,871 | +0.08(+1.50%) |
Jun 13, 2005 | 5.599 | 5.641 | 5.523 | 5.590 | 1,103,895 | -0.03(-0.45%) |
Jun 10, 2005 | 5.624 | 5.666 | 5.574 | 5.615 | 1,947,732 | +0.01(+0.15%) |
Jun 09, 2005 | 5.574 | 5.641 | 5.498 | 5.607 | 3,532,631 | +0.02(+0.30%) |
Jun 08, 2005 | 5.523 | 5.708 | 5.506 | 5.590 | 4,815,320 | +0.09(+1.68%) |
Jun 07, 2005 | 5.355 | 5.590 | 5.313 | 5.498 | 5,595,522 | +0.19(+3.64%) |
Jun 06, 2005 | 5.389 | 5.422 | 5.187 | 5.305 | 4,339,940 | -0.10(-1.86%) |
Jun 03, 2005 | 5.464 | 5.490 | 5.330 | 5.406 | 2,781,850 | -0.01(-0.16%) |
Jun 02, 2005 | 5.297 | 5.439 | 5.154 | 5.414 | 2,444,188 | +0.13(+2.38%) |
Jun 01, 2005 | 5.288 | 5.313 | 5.129 | 5.288 | 3,830,827 | -0.03(-0.47%) |
May 31, 2005 | 5.338 | 5.414 | 5.313 | 5.313 | 1,893,383 | -0.03(-0.47%) |
May 27, 2005 | 5.406 | 5.406 | 5.271 | 5.338 | 1,691,210 | -0.03(-0.63%) |
May 26, 2005 | 5.255 | 5.456 | 5.255 | 5.372 | 4,042,466 | +0.15(+2.89%) |
May 25, 2005 | 5.045 | 5.297 | 5.020 | 5.221 | 5,156,624 | +0.13(+2.64%) |
May 24, 2005 | 4.801 | 5.120 | 4.709 | 5.087 | 3,753,346 | +0.25(+5.21%) |
May 23, 2005 | 4.952 | 4.994 | 4.793 | 4.835 | 3,213,374 | -0.09(-1.87%) |
May 20, 2005 | 4.986 | 4.994 | 4.868 | 4.927 | 1,559,193 | -0.05(-1.01%) |
May 19, 2005 | 4.835 | 5.036 | 4.793 | 4.978 | 4,127,311 | +0.18(+3.67%) |
May 18, 2005 | 4.776 | 4.835 | 4.667 | 4.801 | 2,839,939 | +0.06(+1.24%) |
May 17, 2005 | 4.692 | 4.743 | 4.625 | 4.743 | 2,524,195 | +0.06(+1.25%) |
May 16, 2005 | 4.617 | 4.726 | 4.566 | 4.684 | 3,591,902 | +0.08(+1.64%) |
May 13, 2005 | 4.474 | 4.751 | 4.466 | 4.608 | 2,912,320 | +0.15(+3.39%) |
May 12, 2005 | 4.466 | 4.507 | 4.432 | 4.457 | 2,055,472 | +0.00(+0.00%) |
May 11, 2005 | 4.440 | 4.507 | 4.323 | 4.457 | 1,817,016 | +0.09(+2.12%) |
May 10, 2005 | 4.373 | 4.407 | 4.331 | 4.365 | 2,277,062 | -0.04(-0.95%) |
May 09, 2005 | 4.356 | 4.407 | 4.298 | 4.407 | 1,702,064 | +0.07(+1.55%) |
May 06, 2005 | 4.373 | 4.398 | 4.289 | 4.340 | 1,147,790 | +0.01(+0.19%) |
May 05, 2005 | 4.390 | 4.457 | 4.314 | 4.331 | 1,797,825 | -0.05(-1.15%) |
May 04, 2005 | 4.281 | 4.382 | 4.247 | 4.382 | 2,051,536 | +0.13(+2.96%) |
May 03, 2005 | 4.298 | 4.340 | 4.222 | 4.256 | 2,241,529 | -0.04(-0.98%) |