Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.883 | 5.901 | 5.818 | 5.830 | 13,489,814 | -0.06(-0.95%) |
Jul 28, 2005 | 5.792 | 5.907 | 5.792 | 5.886 | 21,880,872 | +0.11(+1.89%) |
Jul 27, 2005 | 5.745 | 5.783 | 5.739 | 5.777 | 16,514,154 | +0.05(+0.93%) |
Jul 26, 2005 | 5.700 | 5.748 | 5.680 | 5.724 | 36,491,780 | +0.05(+0.88%) |
Jul 25, 2005 | 5.677 | 5.733 | 5.653 | 5.674 | 17,008,646 | +0.01(+0.16%) |
Jul 22, 2005 | 5.686 | 5.695 | 5.624 | 5.665 | 26,306,496 | +0.01(+0.21%) |
Jul 21, 2005 | 5.668 | 5.695 | 5.603 | 5.653 | 18,006,796 | +0.01(+0.26%) |
Jul 20, 2005 | 5.633 | 5.639 | 5.594 | 5.639 | 22,499,666 | +0.01(+0.16%) |
Jul 19, 2005 | 5.609 | 5.697 | 5.609 | 5.630 | 22,912,306 | -0.01(-0.10%) |
Jul 18, 2005 | 5.668 | 5.686 | 5.609 | 5.636 | 18,102,570 | -0.06(-1.09%) |
Jul 15, 2005 | 5.695 | 5.721 | 5.677 | 5.697 | 16,954,646 | +0.00(+0.05%) |
Jul 14, 2005 | 5.668 | 5.712 | 5.662 | 5.695 | 18,077,778 | +0.03(+0.52%) |
Jul 13, 2005 | 5.647 | 5.677 | 5.639 | 5.665 | 17,451,514 | -0.00(-0.05%) |
Jul 12, 2005 | 5.600 | 5.674 | 5.597 | 5.668 | 19,770,118 | +0.04(+0.73%) |
Jul 11, 2005 | 5.603 | 5.644 | 5.594 | 5.627 | 14,817,060 | +0.05(+0.84%) |
Jul 08, 2005 | 5.536 | 5.589 | 5.515 | 5.580 | 22,375,364 | +0.05(+0.96%) |
Jul 07, 2005 | 5.515 | 5.559 | 5.488 | 5.527 | 11,020,417 | -0.04(-0.74%) |
Jul 06, 2005 | 5.615 | 5.621 | 5.550 | 5.568 | 18,385,136 | -0.11(-2.02%) |
Jul 05, 2005 | 5.650 | 5.721 | 5.633 | 5.683 | 15,043,928 | +0.03(+0.57%) |
Jul 01, 2005 | 5.636 | 5.700 | 5.606 | 5.650 | 18,567,174 | +0.04(+0.79%) |
Jun 30, 2005 | 5.656 | 5.671 | 5.603 | 5.606 | 11,074,078 | -0.06(-1.14%) |
Jun 29, 2005 | 5.642 | 5.707 | 5.630 | 5.671 | 17,151,966 | +0.06(+1.05%) |
Jun 28, 2005 | 5.568 | 5.636 | 5.556 | 5.612 | 17,262,344 | +0.06(+1.11%) |
Jun 27, 2005 | 5.553 | 5.591 | 5.533 | 5.550 | 12,895,474 | -0.01(-0.26%) |
Jun 24, 2005 | 5.600 | 5.624 | 5.553 | 5.565 | 11,938,078 | -0.05(-0.84%) |
Jun 23, 2005 | 5.618 | 5.647 | 5.580 | 5.612 | 11,112,116 | -0.02(-0.31%) |
Jun 22, 2005 | 5.665 | 5.709 | 5.618 | 5.630 | 11,729,550 | -0.02(-0.36%) |
Jun 21, 2005 | 5.697 | 5.706 | 5.644 | 5.650 | 10,155,398 | -0.06(-0.98%) |
Jun 20, 2005 | 5.683 | 5.709 | 5.656 | 5.706 | 11,967,625 | +0.02(+0.31%) |
Jun 17, 2005 | 5.686 | 5.733 | 5.665 | 5.689 | 16,748,494 | +0.03(+0.52%) |
Jun 16, 2005 | 5.686 | 5.715 | 5.639 | 5.659 | 11,421,172 | -0.02(-0.41%) |
Jun 15, 2005 | 5.689 | 5.689 | 5.633 | 5.683 | 13,857,286 | +0.01(+0.21%) |
Jun 14, 2005 | 5.656 | 5.697 | 5.656 | 5.671 | 12,866,606 | +0.01(+0.26%) |
Jun 13, 2005 | 5.589 | 5.671 | 5.589 | 5.656 | 15,499,022 | +0.05(+0.84%) |
Jun 10, 2005 | 5.562 | 5.633 | 5.562 | 5.609 | 8,495,323 | +0.03(+0.47%) |
Jun 09, 2005 | 5.591 | 5.606 | 5.559 | 5.583 | 10,118,379 | -0.02(-0.37%) |
Jun 08, 2005 | 5.577 | 5.615 | 5.559 | 5.603 | 9,573,285 | +0.03(+0.48%) |
Jun 07, 2005 | 5.541 | 5.627 | 5.533 | 5.577 | 15,421,928 | +0.04(+0.64%) |
Jun 06, 2005 | 5.538 | 5.565 | 5.530 | 5.541 | 8,507,889 | +0.01(+0.16%) |
Jun 03, 2005 | 5.538 | 5.553 | 5.509 | 5.533 | 8,532,681 | -0.03(-0.48%) |
Jun 02, 2005 | 5.512 | 5.562 | 5.512 | 5.559 | 10,983,738 | +0.03(+0.59%) |
Jun 01, 2005 | 5.506 | 5.553 | 5.497 | 5.527 | 13,583,550 | -0.01(-0.11%) |
May 31, 2005 | 5.594 | 5.600 | 5.533 | 5.533 | 10,786,757 | -0.06(-1.05%) |
May 27, 2005 | 5.621 | 5.630 | 5.583 | 5.591 | 10,991,889 | -0.02(-0.37%) |
May 26, 2005 | 5.583 | 5.636 | 5.583 | 5.612 | 16,277,777 | +0.03(+0.58%) |
May 25, 2005 | 5.577 | 5.603 | 5.568 | 5.580 | 18,517,588 | -0.01(-0.16%) |
May 24, 2005 | 5.577 | 5.609 | 5.567 | 5.589 | 12,716,833 | -0.01(-0.26%) |
May 23, 2005 | 5.594 | 5.615 | 5.571 | 5.603 | 22,232,722 | +0.02(+0.32%) |
May 20, 2005 | 5.597 | 5.600 | 5.550 | 5.586 | 21,258,344 | -0.01(-0.16%) |
May 19, 2005 | 5.618 | 5.624 | 5.568 | 5.594 | 26,802,006 | +0.00(+0.00%) |
May 18, 2005 | 5.530 | 5.600 | 5.530 | 5.594 | 34,499,216 | +0.07(+1.33%) |
May 17, 2005 | 5.471 | 5.538 | 5.459 | 5.521 | 10,500,455 | +0.01(+0.27%) |
May 16, 2005 | 5.471 | 5.518 | 5.456 | 5.506 | 7,151,775 | +0.05(+0.86%) |
May 13, 2005 | 5.515 | 5.515 | 5.438 | 5.459 | 7,642,869 | -0.04(-0.70%) |
May 12, 2005 | 5.524 | 5.550 | 5.480 | 5.497 | 7,628,266 | -0.04(-0.64%) |
May 11, 2005 | 5.544 | 5.547 | 5.462 | 5.533 | 9,638,832 | -0.02(-0.37%) |
May 10, 2005 | 5.583 | 5.583 | 5.518 | 5.553 | 16,164,003 | -0.02(-0.32%) |
May 09, 2005 | 5.571 | 5.589 | 5.530 | 5.571 | 10,280,719 | -0.01(-0.11%) |
May 06, 2005 | 5.624 | 5.627 | 5.550 | 5.577 | 11,209,587 | -0.03(-0.58%) |
May 05, 2005 | 5.633 | 5.633 | 5.547 | 5.609 | 19,193,098 | -0.02(-0.37%) |
May 04, 2005 | 5.639 | 5.662 | 5.609 | 5.630 | 31,304,724 | -0.01(-0.26%) |
May 03, 2005 | 5.639 | 5.655 | 5.612 | 5.644 | 25,415,666 | +0.04(+0.74%) |