Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.751 | 6.765 | 6.656 | 6.678 | 10,631,497 | -0.07(-1.07%) |
Jul 28, 2005 | 6.728 | 6.752 | 6.627 | 6.750 | 17,087,474 | +0.13(+1.92%) |
Jul 27, 2005 | 6.607 | 6.648 | 6.438 | 6.623 | 9,559,215 | +0.02(+0.35%) |
Jul 26, 2005 | 6.637 | 6.648 | 6.551 | 6.600 | 9,373,510 | -0.04(-0.53%) |
Jul 25, 2005 | 6.591 | 6.699 | 6.559 | 6.636 | 13,989,479 | +0.07(+1.03%) |
Jul 22, 2005 | 6.429 | 6.581 | 6.426 | 6.568 | 10,808,026 | +0.17(+2.65%) |
Jul 21, 2005 | 6.419 | 6.471 | 6.312 | 6.399 | 11,192,982 | +0.00(+0.02%) |
Jul 20, 2005 | 6.357 | 6.425 | 6.283 | 6.398 | 9,262,087 | +0.03(+0.49%) |
Jul 19, 2005 | 6.260 | 6.367 | 6.223 | 6.367 | 9,013,898 | +0.11(+1.74%) |
Jul 18, 2005 | 6.259 | 6.291 | 6.210 | 6.258 | 12,117,574 | -0.06(-0.98%) |
Jul 15, 2005 | 6.402 | 6.424 | 6.283 | 6.320 | 13,022,066 | -0.05(-0.81%) |
Jul 14, 2005 | 6.725 | 6.725 | 6.288 | 6.371 | 17,530,982 | -0.23(-3.45%) |
Jul 13, 2005 | 6.660 | 6.690 | 6.574 | 6.599 | 12,482,866 | -0.00(-0.05%) |
Jul 12, 2005 | 6.500 | 6.646 | 6.470 | 6.603 | 14,485,858 | +0.15(+2.25%) |
Jul 11, 2005 | 6.294 | 6.464 | 6.291 | 6.457 | 14,311,950 | +0.03(+0.53%) |
Jul 08, 2005 | 6.500 | 6.517 | 6.342 | 6.423 | 14,715,695 | -0.01(-0.12%) |
Jul 07, 2005 | 6.248 | 6.448 | 6.224 | 6.431 | 19,677,730 | +0.12(+1.92%) |
Jul 06, 2005 | 6.528 | 6.580 | 6.298 | 6.310 | 23,890,828 | -0.19(-2.96%) |
Jul 05, 2005 | 6.384 | 6.520 | 6.362 | 6.502 | 17,549,770 | +0.15(+2.30%) |
Jul 01, 2005 | 6.179 | 6.362 | 6.155 | 6.355 | 17,911,568 | +0.25(+4.07%) |
Jun 30, 2005 | 6.114 | 6.316 | 6.107 | 6.107 | 18,282,978 | -0.01(-0.17%) |
Jun 29, 2005 | 6.153 | 6.200 | 6.045 | 6.117 | 16,666,689 | -0.06(-0.93%) |
Jun 28, 2005 | 6.360 | 6.374 | 6.146 | 6.175 | 13,707,208 | -0.19(-2.91%) |
Jun 27, 2005 | 6.298 | 6.397 | 6.298 | 6.360 | 9,720,888 | +0.09(+1.46%) |
Jun 24, 2005 | 6.299 | 6.343 | 6.231 | 6.268 | 9,754,096 | +0.04(+0.61%) |
Jun 23, 2005 | 6.236 | 6.351 | 6.168 | 6.231 | 13,170,630 | +0.05(+0.74%) |
Jun 22, 2005 | 6.219 | 6.267 | 6.070 | 6.185 | 23,851,940 | +0.14(+2.27%) |
Jun 21, 2005 | 6.252 | 6.260 | 6.042 | 6.048 | 13,394,350 | -0.20(-3.28%) |
Jun 20, 2005 | 6.328 | 6.357 | 6.215 | 6.252 | 10,360,150 | -0.03(-0.55%) |
Jun 17, 2005 | 6.248 | 6.337 | 6.217 | 6.287 | 15,587,852 | +0.14(+2.23%) |
Jun 16, 2005 | 6.062 | 6.156 | 6.003 | 6.149 | 11,341,546 | +0.11(+1.86%) |
Jun 15, 2005 | 5.979 | 6.062 | 5.950 | 6.037 | 8,784,498 | +0.08(+1.36%) |
Jun 14, 2005 | 5.933 | 5.972 | 5.864 | 5.956 | 7,914,525 | +0.03(+0.54%) |
Jun 13, 2005 | 5.917 | 5.949 | 5.876 | 5.924 | 7,845,049 | -0.02(-0.33%) |
Jun 10, 2005 | 5.950 | 5.951 | 5.875 | 5.943 | 9,854,158 | +0.00(+0.04%) |
Jun 09, 2005 | 5.803 | 5.950 | 5.792 | 5.941 | 10,782,246 | +0.15(+2.59%) |
Jun 08, 2005 | 5.686 | 5.835 | 5.679 | 5.791 | 13,096,348 | +0.09(+1.65%) |
Jun 07, 2005 | 5.710 | 5.774 | 5.687 | 5.697 | 7,823,202 | -0.01(-0.22%) |
Jun 06, 2005 | 5.750 | 5.764 | 5.673 | 5.710 | 7,058,971 | -0.01(-0.18%) |
Jun 03, 2005 | 5.676 | 5.734 | 5.665 | 5.720 | 6,691,494 | +0.05(+0.87%) |
Jun 02, 2005 | 5.656 | 5.719 | 5.607 | 5.671 | 9,044,922 | -0.01(-0.10%) |
Jun 01, 2005 | 5.567 | 5.684 | 5.567 | 5.677 | 8,481,690 | +0.13(+2.31%) |
May 31, 2005 | 5.567 | 5.584 | 5.458 | 5.549 | 9,579,315 | -0.05(-0.84%) |
May 27, 2005 | 5.550 | 5.607 | 5.515 | 5.596 | 5,362,721 | +0.06(+1.10%) |
May 26, 2005 | 5.491 | 5.542 | 5.473 | 5.535 | 6,850,108 | +0.05(+0.98%) |
May 25, 2005 | 5.450 | 5.511 | 5.393 | 5.481 | 9,197,418 | +0.04(+0.76%) |
May 24, 2005 | 5.422 | 5.464 | 5.385 | 5.440 | 5,832,882 | +0.05(+0.93%) |
May 23, 2005 | 5.207 | 5.401 | 5.207 | 5.390 | 8,426,634 | +0.10(+1.90%) |
May 20, 2005 | 5.298 | 5.367 | 5.272 | 5.289 | 7,283,128 | -0.06(-1.05%) |
May 19, 2005 | 5.217 | 5.355 | 5.211 | 5.345 | 9,539,552 | +0.11(+2.01%) |
May 18, 2005 | 5.231 | 5.313 | 5.179 | 5.240 | 11,300,035 | +0.04(+0.77%) |
May 17, 2005 | 5.081 | 5.215 | 5.081 | 5.200 | 8,742,551 | +0.08(+1.66%) |
May 16, 2005 | 5.178 | 5.178 | 5.013 | 5.115 | 13,984,673 | -0.07(-1.41%) |
May 13, 2005 | 5.298 | 5.304 | 5.146 | 5.188 | 10,617,078 | -0.08(-1.48%) |
May 12, 2005 | 5.610 | 5.610 | 5.218 | 5.266 | 18,072,802 | -0.28(-5.05%) |
May 11, 2005 | 5.561 | 5.590 | 5.513 | 5.546 | 13,920,004 | -0.02(-0.39%) |
May 10, 2005 | 5.653 | 5.686 | 5.551 | 5.568 | 9,188,679 | -0.07(-1.26%) |
May 09, 2005 | 5.550 | 5.649 | 5.546 | 5.639 | 8,296,859 | +0.11(+1.99%) |
May 06, 2005 | 5.548 | 5.605 | 5.519 | 5.529 | 8,004,974 | +0.03(+0.48%) |
May 05, 2005 | 5.487 | 5.533 | 5.432 | 5.503 | 8,846,982 | +0.07(+1.24%) |
May 04, 2005 | 5.378 | 5.464 | 5.338 | 5.435 | 11,900,845 | +0.09(+1.69%) |
May 03, 2005 | 5.449 | 5.453 | 5.318 | 5.345 | 8,924,323 | -0.13(-2.38%) |